Pioneer Invest

Pioneer Investcorp Ltd Historical Data

NSEBSE

₹122

(0.13%)

Dec 30, 2025|02:27:00 PM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	95	95	89.5	90.65	55	2,42,346	1,857
02-Dec-2025	88.84	92	86.12	89.55	62	4,21,277	4,631
03-Dec-2025	91.34	91.97	87.5	91.9	20	23,748	263
04-Dec-2025	91.95	95.99	87.6	87.8	28	1,39,129	1,520
05-Dec-2025	92.08	92.08	84.01	89.94	24	68,187	798
08-Dec-2025	91	92.5	86	87.2	33	1,02,217	1,137
09-Dec-2025	90.5	90.5	84.01	89.95	18	1,14,380	1,275
10-Dec-2025	85.62	86.48	85.62	86.15	23	1,01,090	1,175
11-Dec-2025	87.01	90	85.7	89.89	36	1,05,906	1,191
12-Dec-2025	93	94.38	86	94.38	144	14,84,513	15,904
15-Dec-2025	92.5	99.09	92.5	99.09	149	21,38,696	21,991
16-Dec-2025	104.04	104.04	102.9	104.04	109	15,18,252	14,603
17-Dec-2025	109.2	109.24	108.9	109.24	63	9,08,220	8,315
18-Dec-2025	114.7	114.7	104.5	106.89	213	30,29,978	26,617
19-Dec-2025	101.55	111.8	101.55	106.75	139	41,53,646	38,726
22-Dec-2025	109.98	109.98	105	109	83	14,64,110	13,467
23-Dec-2025	112	114.45	105.67	114.45	76	8,32,497	7,434
24-Dec-2025	120.17	120.17	117	118.72	155	22,69,215	18,928
26-Dec-2025	124.59	124.65	124	124.65	187	24,49,976	19,662
29-Dec-2025	128.9	130.88	118.42	121.84	239	31,47,669	24,556

Pioneer Invest: Related NEWS

No Record Found

Invest wise with Expert advice