Pilani Investment And Industries Co

PILN
🏛️ india →
5,249.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3,184.70 3,204.10 3,158.90 3,186.60 0.0M
2023-12-28 3,236.75 3,240.65 3,177.30 3,178.90 0.0M
2023-12-27 3,200.00 3,323.00 3,185.45 3,202.15 0.0M
2023-12-26 3,190.00 3,190.00 3,134.10 3,168.90 0.0M
2023-12-22 3,065.00 3,234.90 3,045.55 3,147.40 0.0M
2023-12-21 3,055.25 3,059.00 3,000.00 3,043.35 0.0M
2023-12-20 3,104.05 3,197.35 2,929.85 2,948.70 0.0M
2023-12-19 3,329.95 3,329.95 3,119.00 3,156.15 0.0M
2023-12-18 3,111.00 3,159.00 3,069.30 3,147.80 0.0M
2023-12-15 3,111.35 3,250.00 3,107.15 3,156.10 0.0M
2023-12-14 3,120.70 3,130.30 3,069.30 3,091.00 0.0M
2023-12-13 3,109.70 3,149.15 3,058.60 3,080.60 0.0M
2023-12-12 2,959.45 3,177.00 2,950.00 3,098.65 0.0M
2023-12-11 2,927.90 2,964.85 2,911.00 2,924.10 0.0M
2023-12-08 2,942.20 2,950.00 2,869.70 2,930.75 0.0M
2023-12-07 2,896.65 2,934.15 2,853.55 2,924.60 0.0M
2023-12-06 2,849.05 2,938.75 2,849.05 2,902.00 0.0M
2023-12-05 2,774.65 2,860.00 2,754.40 2,837.30 0.0M
2023-12-04 2,761.15 2,763.70 2,704.50 2,743.15 0.0M
2023-12-01 2,702.15 2,745.00 2,660.00 2,710.70 0.0M
2023-11-30 2,702.15 2,702.15 2,634.15 2,643.85 0.0M
2023-11-29 2,725.95 2,731.00 2,673.90 2,678.60 0.0M
2023-11-28 2,799.05 2,799.05 2,683.65 2,692.45 0.0M
2023-11-24 2,741.25 2,812.00 2,722.00 2,758.75 0.0M
2023-11-23 2,777.65 2,777.65 2,714.55 2,743.00 0.0M
2023-11-22 2,734.20 2,800.75 2,700.10 2,747.15 0.0M
2023-11-21 2,657.95 2,740.00 2,626.80 2,698.10 0.0M
2023-11-20 2,598.20 2,678.00 2,598.20 2,622.00 0.0M
2023-11-17 2,398.85 2,580.00 2,382.90 2,547.25 0.0M
2023-11-16 2,407.40 2,407.40 2,384.95 2,395.50 0.0M
2023-11-15 2,382.55 2,446.10 2,382.55 2,386.55 0.0M
2023-11-13 2,384.95 2,403.40 2,371.65 2,381.10 0.0M
2023-11-12 2,394.90 2,394.90 2,280.00 2,352.90 0.0M
2023-11-10 2,358.95 2,368.00 2,298.35 2,328.00 0.0M
2023-11-09 2,366.25 2,366.25 2,329.95 2,344.20 0.0M
2023-11-08 2,333.55 2,360.00 2,327.05 2,334.65 0.0M
2023-11-07 2,347.20 2,347.20 2,320.10 2,320.75 0.0M
2023-11-06 2,387.90 2,390.15 2,335.00 2,343.30 0.0M
2023-11-03 2,367.25 2,378.00 2,330.05 2,352.00 0.0M
2023-11-02 2,308.90 2,345.00 2,308.90 2,337.70 0.0M
2023-11-01 2,299.85 2,330.00 2,288.05 2,288.10 0.0M
2023-10-31 2,303.15 2,323.45 2,285.55 2,292.90 0.0M
2023-10-30 2,326.50 2,326.50 2,276.90 2,306.25 0.0M
2023-10-27 2,304.40 2,346.30 2,287.00 2,331.35 0.0M
2023-10-26 2,322.95 2,323.00 2,223.00 2,260.45 0.0M
2023-10-25 2,324.85 2,366.50 2,285.00 2,308.00 0.0M
2023-10-23 2,444.95 2,444.95 2,299.95 2,312.15 0.0M
2023-10-20 2,320.85 2,473.10 2,320.85 2,458.90 0.0M
2023-10-19 2,329.90 2,354.25 2,320.00 2,334.80 0.0M
2023-10-18 2,377.05 2,397.20 2,330.00 2,334.90 0.0M
2023-10-17 2,425.35 2,447.15 2,324.10 2,381.25 0.0M
2023-10-16 2,333.40 2,410.00 2,332.65 2,377.75 0.0M
2023-10-13 2,366.70 2,366.70 2,296.95 2,303.30 0.0M
2023-10-12 2,374.50 2,388.65 2,332.15 2,364.75 0.0M
2023-10-11 2,383.05 2,392.15 2,350.00 2,372.60 0.0M
2023-10-10 2,358.90 2,390.05 2,328.95 2,352.85 0.0M
2023-10-09 2,320.00 2,368.90 2,285.00 2,317.70 0.0M
2023-10-06 2,457.30 2,460.00 2,429.00 2,439.30 0.0M
2023-10-05 2,430.00 2,552.70 2,414.80 2,441.70 0.0M
2023-10-04 2,441.75 2,475.00 2,386.10 2,410.15 0.0M
2023-10-03 2,404.95 2,519.55 2,375.00 2,453.75 0.0M
2023-09-29 2,429.90 2,438.75 2,376.20 2,384.75 0.0M
2023-09-28 2,223.35 2,469.00 2,223.35 2,389.90 0.0M
2023-09-27 2,197.00 2,245.00 2,180.10 2,207.55 0.0M
2023-09-26 2,210.75 2,230.00 2,184.15 2,195.75 0.0M
2023-09-25 2,194.65 2,203.60 2,164.00 2,192.85 0.0M
2023-09-22 2,203.95 2,203.95 2,176.55 2,186.65 0.0M
2023-09-21 2,180.05 2,212.00 2,152.00 2,167.60 0.0M
2023-09-20 2,180.05 2,210.00 2,180.00 2,191.10 0.0M
2023-09-18 2,220.15 2,229.55 2,180.10 2,203.55 0.0M
2023-09-15 2,254.05 2,254.10 2,201.00 2,218.20 0.0M
2023-09-14 2,247.10 2,260.00 2,210.00 2,223.90 0.0M
2023-09-13 2,185.15 2,224.80 2,170.00 2,216.70 0.0M
2023-09-12 2,250.05 2,301.15 2,173.10 2,190.20 0.0M
2023-09-11 2,215.00 2,340.00 2,215.00 2,254.70 0.0M
2023-09-08 2,158.05 2,210.00 2,157.00 2,194.15 0.0M
2023-09-07 2,151.00 2,157.00 2,116.35 2,148.40 0.0M
2023-09-06 2,239.95 2,239.95 2,126.05 2,134.45 0.0M
2023-09-05 2,219.95 2,240.05 2,161.50 2,189.05 0.0M
2023-09-04 1,994.40 2,348.15 1,994.40 2,183.20 0.0M
2023-09-01 2,001.05 2,007.00 1,991.85 1,994.75 0.0M
2023-08-31 2,001.05 2,013.00 1,971.70 1,993.15 0.0M
2023-08-30 2,024.75 2,051.85 1,981.15 2,000.00 0.0M
2023-08-29 2,005.05 2,011.00 1,994.35 2,001.80 0.0M
2023-08-28 2,015.80 2,029.50 1,998.15 2,009.30 0.0M
2023-08-25 2,002.65 2,011.70 1,980.00 1,990.50 0.0M
2023-08-24 2,023.25 2,023.25 2,002.00 2,002.40 0.0M
2023-08-23 2,005.85 2,039.10 2,005.85 2,012.45 0.0M
2023-08-22 2,008.20 2,019.90 1,998.25 2,012.70 0.0M
2023-08-21 1,982.05 2,008.60 1,982.00 1,997.60 0.0M
2023-08-18 1,994.50 2,033.95 1,988.70 2,007.20 0.0M
2023-08-17 1,970.35 2,041.20 1,970.35 2,012.80 0.0M
2023-08-16 1,977.70 1,996.60 1,969.95 1,984.05 0.0M
2023-08-14 1,970.05 1,990.00 1,945.85 1,971.60 0.0M
2023-08-11 2,060.95 2,060.95 1,973.70 1,978.05 0.0M
2023-08-10 2,011.05 2,014.60 1,997.50 1,998.60 0.0M
2023-08-09 2,018.35 2,030.00 2,007.00 2,016.85 0.0M
2023-08-08 2,015.90 2,018.30 1,985.20 2,012.60 0.0M
2023-08-07 2,038.10 2,084.50 1,999.00 2,001.35 0.0M
2023-08-04 2,160.00 2,160.00 2,000.00 2,018.95 0.0M
2023-08-03 2,005.05 2,027.25 1,983.60 2,002.30 0.0M
2023-08-02 2,032.85 2,032.85 1,987.10 2,006.30 0.0M
2023-08-01 2,040.95 2,075.00 2,020.00 2,032.35 0.0M
2023-07-31 2,009.95 2,039.50 1,996.15 2,003.00 0.0M
2023-07-28 2,006.60 2,006.60 1,983.60 2,000.90 0.0M
2023-07-27 1,998.00 2,020.00 1,969.55 1,999.40 0.0M
2023-07-26 2,005.70 2,026.40 1,985.70 2,000.40 0.0M
2023-07-25 2,081.00 2,081.00 1,995.00 2,002.45 0.0M
2023-07-24 2,017.85 2,040.05 1,975.00 2,011.50 0.0M
2023-07-21 1,919.55 2,038.90 1,915.00 2,008.40 0.0M
2023-07-20 1,916.20 1,935.00 1,892.05 1,908.90 0.0M
2023-07-19 1,899.70 1,911.75 1,898.95 1,899.95 0.0M
2023-07-18 1,905.45 1,914.15 1,890.00 1,892.35 0.0M
2023-07-17 1,905.25 1,920.05 1,900.00 1,909.60 0.0M
2023-07-14 1,893.20 1,913.65 1,890.45 1,902.65 0.0M
2023-07-13 1,907.85 1,910.05 1,888.45 1,888.45 0.0M
2023-07-12 1,916.85 1,916.85 1,880.00 1,901.90 0.0M
2023-07-11 1,888.05 1,911.00 1,865.00 1,905.75 0.0M
2023-07-10 1,898.05 1,904.95 1,885.95 1,898.65 0.0M
2023-07-07 1,922.40 1,930.00 1,877.40 1,902.90 0.0M
2023-07-06 1,921.80 1,937.00 1,908.55 1,917.55 0.0M
2023-07-05 1,915.70 1,926.00 1,903.00 1,916.65 0.0M
2023-07-04 1,930.40 1,934.00 1,906.55 1,907.90 0.0M
2023-07-03 1,927.95 1,935.00 1,895.00 1,924.10 0.0M
2023-06-30 1,908.20 1,930.00 1,885.90 1,925.50 0.0M
2023-06-28 1,916.35 1,916.35 1,885.95 1,902.55 0.0M
2023-06-27 1,911.00 1,924.90 1,880.00 1,893.35 0.0M
2023-06-26 1,903.70 1,941.85 1,895.70 1,924.65 0.0M
2023-06-23 1,949.95 2,175.00 1,900.00 1,901.70 0.0M
2023-06-22 1,932.85 2,001.95 1,923.15 1,937.95 0.0M
2023-06-21 1,906.20 1,959.95 1,895.10 1,916.60 0.0M
2023-06-20 1,901.75 1,912.00 1,890.70 1,895.75 0.0M
2023-06-19 1,911.45 1,920.50 1,887.00 1,907.35 0.0M
2023-06-16 1,896.40 1,908.00 1,882.00 1,896.55 0.0M
2023-06-15 1,875.90 1,924.20 1,861.00 1,866.80 0.0M
2023-06-14 1,838.05 1,935.00 1,820.65 1,882.45 0.0M
2023-06-13 1,850.00 1,850.05 1,810.75 1,838.00 0.0M
2023-06-12 1,841.05 1,844.00 1,831.55 1,833.80 0.0M
2023-06-09 1,826.15 1,846.00 1,823.25 1,840.10 0.0M
2023-06-08 1,835.60 1,845.90 1,817.75 1,834.40 0.0M
2023-06-07 1,844.85 1,858.40 1,801.10 1,835.50 0.0M
2023-06-06 1,900.00 1,900.00 1,830.00 1,837.45 0.0M
2023-06-05 1,824.60 1,848.75 1,821.00 1,827.45 0.0M
2023-06-02 1,827.00 1,837.00 1,815.10 1,824.35 0.0M
2023-06-01 1,838.30 1,856.00 1,820.00 1,828.65 0.0M
2023-05-31 1,840.90 1,871.95 1,840.90 1,844.35 0.0M
2023-05-30 1,850.45 1,850.45 1,832.75 1,838.45 0.0M
2023-05-29 1,836.05 1,866.00 1,836.05 1,852.60 0.0M
2023-05-26 1,813.80 1,840.00 1,805.00 1,819.95 0.0M
2023-05-25 1,793.05 1,817.00 1,788.30 1,805.15 0.0M
2023-05-24 1,790.05 1,810.00 1,772.45 1,793.80 0.0M
2023-05-23 1,807.05 1,808.35 1,790.00 1,800.65 0.0M
2023-05-22 1,801.10 1,828.00 1,797.10 1,816.40 0.0M
2023-05-19 1,798.10 1,805.00 1,760.00 1,801.65 0.0M
2023-05-18 1,807.60 1,811.25 1,790.00 1,791.40 0.0M
2023-05-17 1,797.90 1,808.00 1,790.00 1,802.25 0.0M
2023-05-16 1,819.15 1,819.15 1,799.00 1,802.40 0.0M
2023-05-15 1,814.50 1,823.00 1,807.05 1,807.05 0.0M
2023-05-12 1,790.10 1,826.10 1,790.10 1,800.10 0.0M
2023-05-11 1,798.90 1,810.00 1,789.95 1,790.60 0.0M
2023-05-10 1,792.10 1,833.00 1,790.00 1,802.80 0.0M
2023-05-09 1,803.20 1,823.85 1,797.80 1,802.85 0.0M
2023-05-08 1,792.10 1,800.00 1,792.10 1,792.25 0.0M
2023-05-05 1,803.90 1,804.00 1,781.10 1,785.35 0.0M
2023-05-04 1,797.95 1,809.55 1,792.10 1,803.70 0.0M
2023-05-03 1,776.10 1,785.00 1,763.00 1,778.00 0.0M
2023-05-02 1,758.00 1,789.00 1,758.00 1,789.00 0.0M
2023-04-28 1,753.45 1,762.50 1,743.95 1,747.35 0.0M
2023-04-27 1,739.10 1,750.95 1,731.65 1,745.60 0.0M
2023-04-26 1,724.30 1,741.90 1,723.55 1,741.50 0.0M
2023-04-25 1,740.40 1,741.45 1,707.00 1,731.35 0.0M
2023-04-24 1,729.85 1,739.00 1,700.05 1,738.80 0.0M
2023-04-21 1,732.50 1,734.00 1,712.50 1,713.65 0.0M
2023-04-20 1,713.70 1,739.90 1,706.90 1,727.20 0.0M
2023-04-19 1,733.90 1,736.90 1,721.05 1,729.50 0.0M
2023-04-18 1,743.00 1,749.95 1,715.25 1,729.85 0.0M
2023-04-17 1,744.90 1,747.05 1,739.20 1,744.90 0.0M
2023-04-13 1,735.20 1,754.50 1,720.50 1,737.20 0.0M
2023-04-12 1,736.50 1,752.50 1,720.00 1,725.05 0.0M
2023-04-11 1,733.95 1,748.65 1,711.45 1,724.25 0.0M
2023-04-10 1,717.95 1,723.85 1,701.00 1,709.70 0.0M
2023-04-06 1,695.55 1,738.95 1,695.55 1,716.60 0.0M
2023-04-05 1,679.80 1,701.00 1,671.20 1,686.55 0.0M
2023-04-03 1,635.30 1,683.95 1,635.30 1,672.15 0.0M
2023-03-31 1,632.00 1,667.90 1,613.00 1,623.95 0.0M
2023-03-29 1,617.95 1,638.95 1,602.65 1,610.50 0.0M
2023-03-28 1,669.00 1,670.00 1,611.55 1,641.15 0.0M
2023-03-27 1,700.00 1,700.00 1,656.00 1,665.55 0.0M
2023-03-24 1,699.05 1,722.00 1,679.65 1,696.30 0.0M
2023-03-23 1,713.65 1,730.00 1,698.10 1,698.50 0.0M
2023-03-22 1,714.05 1,727.80 1,683.05 1,712.25 0.0M
2023-03-21 1,706.05 1,721.00 1,697.45 1,710.85 0.0M
2023-03-20 1,713.15 1,713.15 1,694.10 1,711.50 0.0M
2023-03-17 1,730.90 1,738.60 1,720.00 1,722.10 0.0M
2023-03-16 1,715.25 1,725.00 1,710.05 1,720.00 0.0M
2023-03-15 1,725.00 1,728.35 1,707.00 1,710.35 0.0M
2023-03-14 1,730.50 1,739.20 1,712.50 1,725.00 0.0M
2023-03-13 1,762.70 1,770.00 1,718.30 1,743.40 0.0M
2023-03-10 1,759.35 1,770.00 1,750.30 1,764.55 0.0M
2023-03-09 1,775.65 1,790.95 1,775.00 1,775.00 0.0M
2023-03-08 1,780.55 1,780.60 1,770.00 1,771.40 0.0M
2023-03-06 1,791.10 1,791.10 1,731.20 1,788.45 0.0M
2023-03-03 1,773.40 1,773.40 1,748.10 1,773.00 0.0M
2023-03-02 1,777.30 1,777.30 1,748.40 1,765.05 0.0M
2023-03-01 1,763.10 1,777.90 1,761.45 1,772.50 0.0M
2023-02-28 1,750.10 1,777.55 1,750.05 1,765.15 0.0M
2023-02-27 1,772.05 1,775.75 1,732.60 1,772.20 0.0M
2023-02-24 1,762.30 1,790.00 1,737.00 1,778.10 0.0M
2023-02-23 1,763.10 1,763.10 1,741.05 1,741.05 0.0M
2023-02-22 1,789.55 1,790.05 1,740.00 1,756.10 0.0M
2023-02-21 1,812.75 1,813.05 1,780.05 1,792.80 0.0M
2023-02-20 1,799.75 1,799.75 1,791.20 1,791.25 0.0M
2023-02-17 1,780.05 1,807.80 1,778.00 1,795.00 0.0M
2023-02-16 1,808.00 1,811.15 1,782.00 1,795.80 0.0M
2023-02-15 1,841.10 1,841.10 1,796.05 1,805.15 0.0M
2023-02-14 1,842.60 1,850.00 1,795.00 1,809.35 0.0M
2023-02-13 1,829.00 1,832.00 1,808.00 1,818.30 0.0M
2023-02-10 1,815.00 1,859.95 1,810.05 1,842.35 0.0M
2023-02-09 1,795.25 1,838.00 1,778.05 1,835.45 0.0M
2023-02-08 1,792.20 1,815.00 1,792.20 1,809.55 0.0M
2023-02-07 1,785.40 1,815.00 1,775.00 1,808.15 0.0M
2023-02-06 1,782.80 1,809.00 1,770.95 1,784.90 0.0M
2023-02-03 1,755.00 1,785.00 1,737.55 1,785.00 0.0M
2023-02-02 1,780.80 1,798.35 1,760.10 1,767.95 0.0M
2023-02-01 1,801.90 1,801.95 1,740.50 1,756.70 0.0M
2023-01-31 1,753.90 1,785.00 1,748.55 1,785.00 0.0M
2023-01-30 1,769.65 1,774.50 1,741.00 1,746.50 0.0M
2023-01-27 1,811.15 1,815.50 1,750.00 1,770.65 0.0M
2023-01-25 1,840.05 1,864.25 1,818.00 1,833.30 0.0M
2023-01-24 1,879.50 1,879.50 1,842.10 1,855.00 0.0M
2023-01-23 1,879.20 1,889.45 1,846.75 1,852.95 0.0M
2023-01-20 1,891.85 1,891.85 1,855.00 1,880.40 0.0M
2023-01-19 1,890.00 1,894.95 1,848.70 1,894.95 0.0M
2023-01-18 1,884.90 1,899.20 1,884.90 1,890.40 0.0M
2023-01-17 1,892.90 1,902.00 1,885.50 1,889.20 0.0M
2023-01-16 1,900.90 1,912.05 1,889.40 1,891.80 0.0M
2023-01-13 1,894.20 1,902.05 1,874.05 1,880.30 0.0M
2023-01-12 1,851.00 1,950.00 1,846.75 1,892.85 0.0M
2023-01-11 1,888.05 1,913.00 1,887.05 1,903.90 0.0M
2023-01-10 1,923.15 1,923.15 1,904.00 1,914.70 0.0M
2023-01-09 1,925.10 1,942.75 1,915.05 1,931.50 0.0M
2023-01-06 1,922.85 1,943.55 1,883.20 1,926.30 0.0M
2023-01-05 1,906.05 1,926.85 1,906.00 1,924.15 0.0M
2023-01-04 1,942.55 1,942.55 1,899.80 1,920.50 0.0M
2023-01-03 1,944.10 1,950.00 1,935.00 1,935.10 0.0M
2023-01-02 1,927.10 1,977.90 1,916.60 1,940.00 0.0M