Pioneer Investcorp Ltd Share Price

36.00

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
()
25-Feb-2020 36.50 37 35 36 37 0.16 2,351 1.95 -0.50
24-Feb-2020 35.80 37 35.80 36.90 8 0.01 200 1.15 1.05
20-Feb-2020 35.90 37.40 35.90 36.50 13 0.03 657 1.55 0.60
19-Feb-2020 36.10 38 36 37.10 36 0.25 5,106 2.05 0.95
18-Feb-2020 34.60 37.90 34.60 37.10 85 1.77 46,255 3.35 2.50
17-Feb-2020 38.10 38.40 36 37 93 2.23 52,838 2.35 -1.20
14-Feb-2020 40 40 36.30 38.70 59 2.11 53,744 3.75 -1.40
13-Feb-2020 39.80 39.80 37 38.60 105 0.34 5,750 2.80 -1.20
12-Feb-2020 39.90 39.90 38 39.30 58 0.20 2,497 1.85 -0.60
11-Feb-2020 39 39.50 37.10 39 75 0.38 7,240 2.40 0
10-Feb-2020 38.80 39.20 37.90 38.80 22 0.02 456 1.30 0
07-Feb-2020 39 39 37.70 38.80 15 0.02 254 1.35 -0.30
06-Feb-2020 39 39 37.10 38.50 55 0.23 4,295 1.95 -0.50
05-Feb-2020 39.40 39.40 37.90 38.70 12 0.03 579 1.55 -0.80
04-Feb-2020 39 39 37 38.30 63 0.20 3,723 2 -0.80
03-Feb-2020 38.90 38.90 37 38 62 0.19 4,720 1.95 -0.90
01-Feb-2020 39.40 40.40 34 37.60 135 0.42 6,476 6.40 -1.90
31-Jan-2020 38.80 39.50 37.70 38.60 72 0.37 7,607 1.85 -0.30
30-Jan-2020 39.50 39.80 35.40 38.20 54 0.08 1,146 4.40 -1.30
29-Jan-2020 38.80 41 38 39.20 86 0.45 4,336 3 0.45
28-Jan-2020 39 39 37.60 38.50 8 0.03 636 1.35 -0.50
27-Jan-2020 38.50 38.50 37 38.40 37 0.11 2,885 1.45 -0.10