Pioneer Invest

Pioneer Investcorp Ltd Historical Data

NSEBSE

₹73.46

(1.37%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	62.21	62.21	58.11	61.95	16	83,579	1,101
29-Jul-2025	62	62	57.95	58.49	23	1,31,764	2,051
30-Jul-2025	59.2	62	59.2	61.77	10	66,271	1,075
31-Jul-2025	60	60	60	60	6	13,440	224
01-Aug-2025	62.9	62.9	55.65	57.92	27	66,795	1,026
04-Aug-2025	57.93	59.11	57.11	57.15	8	17,280	302
05-Aug-2025	57.2	57.21	57.15	57.21	3	8,518	149
06-Aug-2025	59.5	62.89	57.52	57.55	13	1,04,254	1,537
07-Aug-2025	66.99	69.06	61.05	69.06	146	12,46,162	17,535
08-Aug-2025	76	82.87	74.65	82.87	1,346	1,12,63,740	57,015
11-Aug-2025	85.5	86.8	74.59	74.99	472	47,06,397	35,903
12-Aug-2025	74	74.95	69.99	70.87	178	11,38,860	9,612
13-Aug-2025	70.52	74.44	70	70.04	74	2,99,906	3,631
14-Aug-2025	70.1	71.98	67.9	70.64	52	3,14,825	3,504
18-Aug-2025	72.64	75.41	66.35	74.59	139	9,83,057	10,270
19-Aug-2025	74.59	75	72	73.2	38	4,16,463	5,143
20-Aug-2025	73.56	75.4	71.85	74.4	29	2,57,315	3,406
21-Aug-2025	73.91	73.91	72	73.9	14	61,164	842
22-Aug-2025	78	78	73	73	34	1,68,567	2,065
25-Aug-2025	70.51	73.22	67.6	72.47	65	4,50,437	4,452
26-Aug-2025	75.22	75.22	71.11	73.46	15	1,34,625	1,581

Pioneer Invest: Related NEWS

No Record Found

Invest wise with Expert advice