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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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