Pioneer Investcorp Share Price History

Pioneer Investcorp

CMP as on15-Jan-21 15:28

₹ 28.40
-1.05 -3.57%

Open

₹ 29.00

Turnover (lac)

₹ 1

Prev. Close

₹ 29.45

Day's Vol (shares)

₹ 3,124

Day's Range

₹ 28.40
₹ 29.40

Pioneer Investcorp Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
15-Jan-2021 29 29.40 28.40 28.60 36 0.09 2,560 1 -0.40
14-Jan-2021 29.50 29.50 28.30 29.50 16 0.01 405 1.15 0
13-Jan-2021 29.80 29.80 28.30 29.50 46 0.08 2,146 1.45 -0.30
12-Jan-2021 29.50 29.50 29.40 29.50 9 0.04 1,307 0.10 -0.10
11-Jan-2021 29.90 29.90 28.70 29 60 0.23 4,747 1.25 -0.90
08-Jan-2021 29.90 29.90 29 29.80 10 0.01 159 0.90 -0.10
07-Jan-2021 30 30 29.10 29.50 21 0.03 853 0.95 -0.40
06-Jan-2021 29.60 29.60 29.60 29.60 2 0.01 500 0 0
05-Jan-2021 29.90 30.20 29.30 29.60 23 0.05 1,465 0.85 -0.30
04-Jan-2021 29.80 31 29.20 29.90 27 0.06 1,500 1.75 0.10
01-Jan-2021 29.80 30 29.40 29.50 20 0.08 2,744 0.60 -0.40
31-Dec-2020 29 29.80 28.60 29.50 20 0.10 3,156 1.20 0.50
30-Dec-2020 29 29.80 28.80 29.10 19 0.02 400 1 0.10
29-Dec-2020 29 29.50 28.30 29.20 16 0.05 1,539 1.20 0.15
28-Dec-2020 29.50 29.90 28 29.50 41 0.07 1,452 1.85 0.05
24-Dec-2020 29.50 29.90 29 29.10 19 0.06 1,832 0.85 -0.40
23-Dec-2020 29.40 29.40 28.80 29.40 19 0.03 706 0.60 0
22-Dec-2020 29.90 29.90 28.70 29 18 0.03 1,135 1.20 -0.90
21-Dec-2020 31.10 31.80 29 29.50 52 0.14 3,365 2.75 -1.60
18-Dec-2020 32.50 32.50 30.60 31.50 113 0.23 4,169 1.90 -1.10
17-Dec-2020 32.50 32.90 31.20 32.20 60 0.08 2,223 1.65 -0.40