Pioneer Investcorp Ltd Share Price

38.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Jan-2020 39.30 39.30 37.50 38.90 21 0.03 712 1.75 -0.40
17-Jan-2020 38.70 38.90 37.70 38.50 21 0.11 2,747 1.15 -0.30
16-Jan-2020 38.90 38.90 37 38.20 55 0.25 4,979 1.85 -0.70
15-Jan-2020 39.80 39.80 37 39 35 0.08 1,892 2.75 -0.80
14-Jan-2020 39 39.70 36.70 38.40 39 0.10 2,301 3 -0.60
13-Jan-2020 43.50 44 38 39.20 203 1.05 17,346 5.95 -4.40
10-Jan-2020 41.90 41.90 41.10 41.80 29 0.05 900 0.85 -0.10
09-Jan-2020 43.90 43.90 39.80 41.40 193 1.18 15,118 4.15 -2.60
08-Jan-2020 41 42 38.30 41.90 75 0.56 10,578 3.75 0.90
07-Jan-2020 44 44 41.40 42 68 0.44 4,991 2.65 -2.10
06-Jan-2020 44 44 40.10 42 84 0.26 4,023 3.95 -2.10
03-Jan-2020 46 46 42 42.60 113 0.66 13,902 4 -3.40
02-Jan-2020 47.40 47.40 40 44.60 203 1.89 25,025 7.40 -2.80
01-Jan-2020 47 48 44.20 46.50 124 0.61 11,437 3.80 -0.50
31-Dec-2019 40.90 47.80 40.10 47 327 2.18 43,482 7.75 6.10
30-Dec-2019 37 40.90 37 40.50 151 0.52 11,244 3.85 3.45
27-Dec-2019 36 38.90 34.30 38.60 141 0.84 15,729 4.60 2.60
26-Dec-2019 32 36.60 31 36.40 126 0.39 6,302 5.60 4.35
24-Dec-2019 34.90 36 33.70 35.40 50 0.48 7,839 2.30 0.50
23-Dec-2019 35.20 37 34.80 35.50 16 0.08 2,132 2.15 0.25