XBOM:PIONRINV
Pioneer Investcorp Limited Stock Price (Quote)
₹47.39
-2.49 (-4.99%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹46.86 | ₹55.49 | Thursday, 9th May 2024 PIONRINV.BO stock ended at ₹47.39. This is 4.99% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.41% from a day low at ₹47.39 to a day high of ₹50.90. |
| 90 days | ₹37.05 | ₹55.49 | |
| 52 weeks | ₹27.89 | ₹55.49 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ₹50.90 | ₹50.90 | ₹47.39 | ₹47.39 | 4 111 |
| May 08, 2024 | ₹49.15 | ₹51.00 | ₹46.86 | ₹49.88 | 1 212 |
| May 07, 2024 | ₹49.05 | ₹50.52 | ₹49.05 | ₹49.12 | 846 |
| May 06, 2024 | ₹48.50 | ₹51.93 | ₹48.50 | ₹51.55 | 112 |
| May 03, 2024 | ₹49.00 | ₹50.89 | ₹47.61 | ₹50.75 | 2 483 |
| May 02, 2024 | ₹53.50 | ₹53.50 | ₹48.55 | ₹48.60 | 14 811 |
| Apr 30, 2024 | ₹50.00 | ₹51.00 | ₹49.81 | ₹51.00 | 4 658 |
| Apr 29, 2024 | ₹54.49 | ₹54.49 | ₹49.40 | ₹49.77 | 5 537 |
| Apr 26, 2024 | ₹50.00 | ₹52.35 | ₹50.00 | ₹51.94 | 11 785 |
| Apr 25, 2024 | ₹52.80 | ₹52.80 | ₹49.80 | ₹49.86 | 2 527 |
| Apr 24, 2024 | ₹51.20 | ₹52.00 | ₹48.90 | ₹51.91 | 5 149 |
| Apr 23, 2024 | ₹53.38 | ₹53.38 | ₹49.00 | ₹51.20 | 2 426 |
| Apr 22, 2024 | ₹50.51 | ₹52.85 | ₹48.52 | ₹50.94 | 4 119 |
| Apr 19, 2024 | ₹50.51 | ₹53.51 | ₹50.34 | ₹50.38 | 12 372 |
| Apr 18, 2024 | ₹52.70 | ₹53.75 | ₹49.66 | ₹52.98 | 7 655 |
| Apr 16, 2024 | ₹55.49 | ₹55.49 | ₹51.05 | ₹51.60 | 13 673 |
| Apr 15, 2024 | ₹53.58 | ₹53.58 | ₹52.30 | ₹53.58 | 25 033 |
| Apr 12, 2024 | ₹48.80 | ₹51.03 | ₹48.60 | ₹51.03 | 15 963 |
| Apr 09, 2024 | ₹50.00 | ₹50.00 | ₹47.05 | ₹47.05 | 2 966 |
| Apr 08, 2024 | ₹49.90 | ₹50.49 | ₹46.26 | ₹49.47 | 1 148 |
| Apr 05, 2024 | ₹48.80 | ₹48.80 | ₹45.74 | ₹48.69 | 3 880 |
| Apr 04, 2024 | ₹47.90 | ₹48.15 | ₹44.00 | ₹48.14 | 5 430 |
| Apr 03, 2024 | ₹44.10 | ₹47.00 | ₹42.80 | ₹46.00 | 9 810 |
| Apr 02, 2024 | ₹46.74 | ₹46.74 | ₹44.62 | ₹45.00 | 3 597 |
| Apr 01, 2024 | ₹48.43 | ₹48.43 | ₹44.50 | ₹44.55 | 2 656 |
