Pioneer Distilleries Share Price History
CMP as on 22-Jan-21 15:35
₹ 120.50Open
₹ 118.00Turnover (lac)
₹ 32Prev. Close
₹ 121.75Day's Vol (shares)
₹ 26,886CMP as on22-Jan-21 15:32
₹ 120.40Open
₹ 113.20Turnover (lac)
₹Prev. Close
₹ 122.55Day's Vol (shares)
₹ 1,875Pioneer Distilleries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
22-Jan-2021 | 118 | 125 | 118 | 122 | 411 | 3.29 | 6,921 | 7.15 | 3.60 |
21-Jan-2021 | 124 | 127 | 121 | 122 | 621 | 2.51 | 12,717 | 5.90 | -2.60 |
20-Jan-2021 | 122 | 123 | 121 | 122 | 185 | 0.63 | 2,802 | 2.05 | -0.60 |
19-Jan-2021 | 121 | 125 | 121 | 122 | 590 | 1.80 | 3,949 | 4.35 | 1.35 |
18-Jan-2021 | 122 | 124 | 119 | 121 | 243 | 2.66 | 14,468 | 5.85 | -0.90 |
15-Jan-2021 | 124 | 125 | 122 | 123 | 221 | 1.52 | 8,582 | 3.40 | -1.20 |
14-Jan-2021 | 124 | 128 | 124 | 124 | 407 | 1.62 | 4,341 | 3.95 | -0.10 |
13-Jan-2021 | 127 | 130 | 124 | 125 | 472 | 3.35 | 18,258 | 5.45 | -2.30 |
12-Jan-2021 | 126 | 132 | 125 | 127 | 432 | 4.87 | 17,613 | 6.45 | 1.25 |
11-Jan-2021 | 127 | 127 | 124 | 126 | 405 | 2.52 | 10,590 | 3.25 | -1.30 |
08-Jan-2021 | 124 | 129 | 121 | 126 | 2,314 | 14 | 35,955 | 8.20 | 1.60 |
07-Jan-2021 | 116 | 125 | 114 | 124 | 1,928 | 13.30 | 41,877 | 10.70 | 7.55 |
06-Jan-2021 | 116 | 116 | 113 | 114 | 239 | 1.20 | 5,363 | 3 | -1.60 |
05-Jan-2021 | 116 | 116 | 112 | 113 | 194 | 0.87 | 4,002 | 4.10 | -3.10 |
04-Jan-2021 | 115 | 116 | 114 | 114 | 284 | 1.50 | 10,169 | 2.25 | -0.80 |
01-Jan-2021 | 115 | 116 | 114 | 115 | 220 | 1.10 | 6,002 | 2.40 | 0.45 |
31-Dec-2020 | 116 | 117 | 115 | 116 | 1,070 | 8.97 | 48,874 | 2 | 0 |
30-Dec-2020 | 115 | 116 | 113 | 114 | 776 | 4.62 | 18,724 | 2.80 | -0.50 |
29-Dec-2020 | 115 | 115 | 111 | 112 | 175 | 1.03 | 8,048 | 3.80 | -3.10 |
28-Dec-2020 | 113 | 115 | 110 | 112 | 356 | 2.09 | 10,396 | 4.75 | -1.10 |
24-Dec-2020 | 114 | 115 | 112 | 113 | 500 | 4.41 | 17,929 | 3.40 | -1.50 |
23-Dec-2020 | 109 | 112 | 108 | 109 | 416 | 1.16 | 5,580 | 4.10 | -0.20 |
22-Dec-2020 | 111 | 111 | 100 | 108 | 234 | 2.35 | 12,803 | 10.90 | -3.50 |