Pioneer Distilleries Share Price History

Pioneer Distil.

CMP as on 26-Feb-21 15:40

₹ 105.40
-1.30 -1.22%

Open

₹ 106.60

Turnover (lac)

₹ 25

Prev. Close

₹ 106.70

Day's Vol (shares)

₹ 23,957

Day's Range (₹)

₹ 105.00
₹ 108.00

CMP as on26-Feb-21 15:40

₹ 105.50
-2 -1.86%

Open

₹ 107.50

Turnover (lac)

Prev. Close

₹ 107.50

Day's Vol (shares)

₹ 1,821

Day's Range

₹ 105.40
₹ 107.95

Pioneer Distilleries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Feb-2021 107 108 105 105 312 2.56 15,459 3 -1.30
25-Feb-2021 107 109 106 107 200 1.16 8,891 3 -0.50
24-Feb-2021 109 109 105 107 108 0.38 2,222 3.60 -1.40
23-Feb-2021 108 109 107 109 149 0.59 3,501 2.15 0.45
22-Feb-2021 109 110 107 107 166 0.62 4,327 3.45 -1.80
19-Feb-2021 112 112 107 108 253 1.56 9,008 5.35 -3.80
18-Feb-2021 112 112 109 110 181 0.73 4,866 3.25 -1.90
17-Feb-2021 112 113 111 111 165 1.05 7,145 1.95 -0.50
16-Feb-2021 113 113 111 111 110 0.70 4,195 2.25 -1.80
15-Feb-2021 114 114 108 111 216 1.64 8,800 6.15 -2.50
12-Feb-2021 112 115 111 112 197 1.43 7,748 3.80 0.10
11-Feb-2021 113 115 111 112 130 0.54 3,592 3.05 -0.70
10-Feb-2021 110 113 110 112 145 0.67 2,588 2.75 1.90
09-Feb-2021 114 115 111 111 219 2.39 16,711 3.75 -2.30
08-Feb-2021 116 116 113 113 384 2.42 13,930 3.80 -3.20
05-Feb-2021 116 119 115 115 319 1.45 8,427 4.40 -1.60
04-Feb-2021 111 118 111 117 169 1.59 9,370 6.30 5.25
03-Feb-2021 112 114 112 113 204 2.02 8,066 2.85 1
02-Feb-2021 114 115 110 112 342 4.11 31,367 4.95 -2.10
01-Feb-2021 114 116 111 113 614 5.06 32,705 5.65 -1.50
29-Jan-2021 117 117 112 114 427 2.81 13,661 4.60 -2.60
28-Jan-2021 120 123 116 116 784 4.15 21,728 6.90 -3.70
27-Jan-2021 123 125 122 124 241 1.54 8,986 2.95 0.35
Open ZERO Brokerage Demat Account