Pioneer Invest

Pioneer Investcorp Ltd Historical Data

NSEBSE

₹64.11

(-5.72%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	70.78	72.88	69.64	70.46	18	45,545	564
19-Sep-2025	70.46	70.46	66.27	67.33	51	2,02,953	2,979
22-Sep-2025	67.33	72	67.33	71	32	6,64,922	9,149
23-Sep-2025	66.6	76.88	66.6	68.8	28	1,76,211	2,111
24-Sep-2025	70.97	70.97	68	68.61	19	34,96,719	51,021
25-Sep-2025	70.54	70.54	68.05	69.88	19	69,114	742
26-Sep-2025	70.49	70.49	63.5	68	47	2,61,496	2,811
29-Sep-2025	67.66	70.65	67.66	69.91	14	32,731	411
30-Sep-2025	68	69.49	68	68.06	17	10,66,338	15,568
01-Oct-2025	69.96	69.96	66.25	68.76	8	9,757	144
03-Oct-2025	74.38	74.38	67.75	68.33	28	1,04,655	1,307
06-Oct-2025	67.5	74.38	67.11	69.99	30	68,058	1,003
07-Oct-2025	70	70	67.54	68.46	11	6,240	81
08-Oct-2025	74.97	74.97	68	68	43	1,19,050	1,321
09-Oct-2025	67.32	70	65.85	67.29	33	1,28,582	1,891
10-Oct-2025	71.48	71.48	66.56	69.45	17	23,590	254
13-Oct-2025	74.45	74.45	66.55	66.77	57	1,14,187	1,274
14-Oct-2025	68.95	68.95	63	67.83	66	4,38,812	5,262
15-Oct-2025	64	67.5	64	65.52	34	1,20,127	1,323
16-Oct-2025	70.99	70.99	63.5	68	25	1,23,052	1,537
17-Oct-2025	67	67	63.5	64.11	40	1,82,395	2,791

Pioneer Invest: Related NEWS

No Record Found

Invest wise with Expert advice