Pioneer Distilleries Share Price History
CMP as on 16-Apr-21 15:44
₹ 101.35Open
₹ 101.25Turnover (lac)
₹ 4Prev. Close
₹ 101.10Day's Vol (shares)
₹ 4,197CMP as on16-Apr-21 15:33
₹ 102.00Open
₹ 102.00Turnover (lac)
₹Prev. Close
₹ 101.50Day's Vol (shares)
₹ 52Pioneer Distilleries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 16-Apr-2021 | 101 | 103 | 101 | 101 | 87 | 0.43 | 3,357 | 2.30 | 0.05 |
| 15-Apr-2021 | 104 | 104 | 99.80 | 101 | 171 | 2.74 | 22,781 | 4.05 | -2.80 |
| 13-Apr-2021 | 105 | 105 | 101 | 101 | 20 | 0.04 | 230 | 3.75 | -3.20 |
| 12-Apr-2021 | 106 | 106 | 100 | 102 | 240 | 2.55 | 19,268 | 5.80 | -4.20 |
| 09-Apr-2021 | 106 | 107 | 105 | 107 | 93 | 0.86 | 7,036 | 1.80 | 0.70 |
| 08-Apr-2021 | 107 | 109 | 106 | 107 | 85 | 0.71 | 4,859 | 2.15 | 0.80 |
| 07-Apr-2021 | 107 | 108 | 105 | 107 | 78 | 0.38 | 2,605 | 3.10 | -0.60 |
| 06-Apr-2021 | 106 | 107 | 104 | 106 | 80 | 0.70 | 4,163 | 2.80 | 0.40 |
| 05-Apr-2021 | 108 | 108 | 104 | 106 | 100 | 0.68 | 5,486 | 4.10 | -2.60 |
| 01-Apr-2021 | 108 | 108 | 107 | 108 | 61 | 0.14 | 593 | 1.40 | 0.15 |
| 31-Mar-2021 | 109 | 109 | 105 | 108 | 206 | 0.68 | 4,374 | 4.40 | -1.80 |
| 30-Mar-2021 | 112 | 112 | 107 | 107 | 86 | 1.10 | 8,070 | 4.90 | -4.60 |
| 26-Mar-2021 | 108 | 108 | 106 | 107 | 116 | 6.16 | 56,151 | 2.55 | -0.80 |
| 25-Mar-2021 | 108 | 108 | 104 | 105 | 185 | 1.31 | 7,196 | 3.85 | -2.10 |
| 24-Mar-2021 | 108 | 109 | 105 | 106 | 89 | 0.59 | 3,451 | 4.10 | -1.90 |
| 23-Mar-2021 | 107 | 109 | 105 | 109 | 164 | 1.19 | 5,990 | 4.35 | 1.05 |
| 22-Mar-2021 | 103 | 107 | 103 | 106 | 280 | 0.82 | 2,559 | 4.20 | 3.15 |
| 19-Mar-2021 | 103 | 105 | 99.10 | 104 | 121 | 0.64 | 2,506 | 5.75 | 1.15 |
| 18-Mar-2021 | 107 | 107 | 102 | 103 | 281 | 1.07 | 5,113 | 4.70 | -3.80 |
