Pioneer Invest

Pioneer Investcorp Ltd Historical Data

NSEBSE

₹103.1

(-1.53%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	129.75	129.75	118.35	118.35	24	1,77,621	1,449
21-Jan-2026	112.45	124	112.45	120.7	41	2,61,108	2,163
22-Jan-2026	123.55	124.95	115.3	122	21	94,476	804
23-Jan-2026	125	125	116.2	120.95	17	32,785	281
27-Jan-2026	120.95	120.95	114.95	114.95	19	48,770	423
28-Jan-2026	109.25	109.4	109.25	109.25	24	2,43,095	2,225
29-Jan-2026	104.25	114.65	103.8	103.8	47	4,99,391	4,790
30-Jan-2026	99.1	108.5	99.1	108.5	40	3,19,284	3,118
01-Feb-2026	113.75	113.75	106	108.4	30	93,600	864
02-Feb-2026	108.4	113.6	103.15	113.6	21	1,36,945	1,286
03-Feb-2026	113.6	119.25	108.3	117.45	32	1,98,389	1,700
04-Feb-2026	116.3	119.8	111.6	119.6	66	5,21,133	4,530
05-Feb-2026	113.85	120	113.65	119.15	84	9,53,182	8,227
06-Feb-2026	119.9	120	113.8	117.45	39	14,08,811	12,029
09-Feb-2026	121.7	121.7	116.2	116.85	41	2,61,387	2,227
10-Feb-2026	112.1	119.95	111.4	117.05	32	5,23,827	4,476
11-Feb-2026	116.9	121.75	115.1	116.8	33	10,09,154	8,564
12-Feb-2026	121	122.6	117	122.6	114	26,49,124	21,683
13-Feb-2026	124.2	124.2	116.5	116.5	57	7,46,804	6,400
16-Feb-2026	116.4	116.4	110.7	110.7	38	1,68,492	1,512
17-Feb-2026	105.6	114.3	105.2	106.05	80	9,68,559	9,153
18-Feb-2026	105.55	108.8	100.75	104.7	107	9,11,426	8,828

Pioneer Invest: Related NEWS

No Record Found

Invest wise with Expert advice