Pioneer Invest

Pioneer Investcorp Ltd Historical Data

NSEBSE

₹91.15

(-2.61%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	68	68.89	65.02	66.96	22	30,591	259
30-Oct-2025	66	68	65.01	65.33	27	90,416	956
31-Oct-2025	66	66.98	65.34	66.64	11	21,510	322
03-Nov-2025	66.64	66.97	66.64	66.97	7	31,660	474
04-Nov-2025	66.97	66.97	66.97	66.97	5	2,343	35
06-Nov-2025	62.21	68.89	62.21	65.62	33	43,466	558
07-Nov-2025	62.12	73.94	62.12	64.27	31	21,594	189
10-Nov-2025	60.01	66.9	60.01	63.21	25	36,770	569
11-Nov-2025	65	67.55	64.03	66.79	33	78,961	1,073
12-Nov-2025	69.89	69.89	64.07	65.09	31	55,893	552
13-Nov-2025	65	66.78	64.5	66.25	16	24,965	324
14-Nov-2025	73.98	76.8	64.13	74.69	172	17,73,758	17,517
17-Nov-2025	71.2	89.62	71.2	89.62	573	59,60,800	47,647
18-Nov-2025	93.5	96.5	83.56	88.54	439	46,12,407	30,698
19-Nov-2025	86.01	97.39	86.01	94.81	423	60,73,623	45,534
20-Nov-2025	97.93	104	89.12	91.03	254	13,85,854	10,249
21-Nov-2025	90.1	94.8	87.1	91.39	119	10,70,047	7,121
24-Nov-2025	94.8	97.9	90.62	93.47	173	13,04,060	9,700
25-Nov-2025	95.1	95.99	87.65	87.75	64	2,13,262	1,729
26-Nov-2025	87.3	95	87.3	91.74	141	10,73,443	7,586
27-Nov-2025	92.3	98	91.5	93.59	113	6,13,199	5,167
28-Nov-2025	95.29	95.29	91	91.15	33	1,38,555	1,465

Pioneer Invest: Related NEWS

No Record Found

Invest wise with Expert advice