Price Data Selection & Download
Pilani Investment & Industries Share Price All Time Records & Statistics (Dec 2015 - May 2026)
2505 daily OHLCV records on NSE from Dec. 2015 to May 2026. Explore PILANIINVS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹8207.45
October 22, 2024
NSE Exchange
Share Price All Time Low
₹651.45
March 25, 2020
NSE Exchange
Highest Volume Trading Day
339,496
June 24, 2024 • ₹4802.30
NSE Exchange
Share Price History Data (Dec 2015 - May 2026)
PILANIINVS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4587.50 | ₹4662.60 | ₹4587.50 | ₹4632.10 | 3,242 |
| 2026-05-26 | ₹4640.20 | ₹4689.60 | ₹4605.10 | ₹4634.70 | 6,174 |
| 2026-05-25 | ₹4648.90 | ₹4680.00 | ₹4540.50 | ₹4616.00 | 2,833 |
| 2026-05-22 | ₹4551.00 | ₹4649.00 | ₹4503.70 | ₹4634.80 | 2,700 |
| 2026-05-21 | ₹4450.00 | ₹4558.80 | ₹4449.60 | ₹4528.90 | 5,224 |
| 2026-05-20 | ₹4364.00 | ₹4470.00 | ₹4357.90 | ₹4437.80 | 1,114 |
| 2026-05-19 | ₹4392.00 | ₹4440.30 | ₹4367.40 | ₹4408.60 | 976 |
| 2026-05-18 | ₹4410.50 | ₹4424.90 | ₹4360.20 | ₹4399.90 | 1,827 |
| 2026-05-15 | ₹4466.00 | ₹4499.00 | ₹4421.30 | ₹4455.00 | 2,073 |
| 2026-05-14 | ₹4480.00 | ₹4480.00 | ₹4376.80 | ₹4426.30 | 4,242 |
| 2026-05-13 | ₹4533.50 | ₹4677.00 | ₹4290.30 | ₹4401.40 | 12,010 |
| 2026-05-12 | ₹4722.30 | ₹4722.30 | ₹4550.00 | ₹4563.50 | 2,582 |
| 2026-05-11 | ₹4753.00 | ₹4789.90 | ₹4680.20 | ₹4733.30 | 1,727 |
| 2026-05-08 | ₹4850.00 | ₹4891.90 | ₹4756.50 | ₹4816.50 | 5,427 |
| 2026-05-07 | ₹4799.50 | ₹4865.00 | ₹4796.20 | ₹4837.00 | 3,022 |
| 2026-05-06 | ₹4735.00 | ₹4828.00 | ₹4735.00 | ₹4799.80 | 1,481 |
| 2026-05-05 | ₹4729.30 | ₹4771.20 | ₹4694.70 | ₹4733.00 | 1,370 |
| 2026-05-04 | ₹4758.60 | ₹4790.00 | ₹4676.40 | ₹4728.80 | 3,368 |
| 2026-04-30 | ₹4790.00 | ₹4790.00 | ₹4650.00 | ₹4717.20 | 1,715 |
| 2026-04-29 | ₹4810.00 | ₹4838.40 | ₹4752.00 | ₹4771.80 | 2,903 |
| 2026-04-28 | ₹4775.40 | ₹4804.80 | ₹4760.00 | ₹4785.90 | 1,061 |
| 2026-04-27 | ₹4772.00 | ₹4848.00 | ₹4750.00 | ₹4770.50 | 1,633 |
| 2026-04-24 | ₹4794.30 | ₹4830.00 | ₹4720.00 | ₹4728.00 | 1,942 |
| 2026-04-23 | ₹4887.10 | ₹4900.10 | ₹4747.00 | ₹4795.10 | 2,410 |
| 2026-04-22 | ₹4848.00 | ₹4917.90 | ₹4775.10 | ₹4832.00 | 2,468 |
| 2026-04-21 | ₹4909.00 | ₹4932.00 | ₹4805.20 | ₹4844.50 | 1,478 |
| 2026-04-20 | ₹4907.20 | ₹4937.90 | ₹4828.00 | ₹4871.40 | 2,140 |
| 2026-04-17 | ₹4800.00 | ₹4948.90 | ₹4800.00 | ₹4928.40 | 2,874 |
| 2026-04-16 | ₹4856.80 | ₹4900.00 | ₹4774.00 | ₹4807.50 | 1,928 |
| 2026-04-15 | ₹4606.00 | ₹5039.40 | ₹4600.00 | ₹4856.90 | 7,389 |
| 2026-04-13 | ₹4574.30 | ₹4607.00 | ₹4501.50 | ₹4538.40 | 1,667 |
| 2026-04-10 | ₹4560.00 | ₹4624.00 | ₹4510.70 | ₹4597.20 | 1,532 |
| 2026-04-09 | ₹4542.80 | ₹4625.00 | ₹4455.70 | ₹4491.70 | 1,717 |
| 2026-04-08 | ₹4500.00 | ₹4545.00 | ₹4457.10 | ₹4514.40 | 2,288 |
| 2026-04-07 | ₹4443.90 | ₹4485.00 | ₹4350.00 | ₹4393.00 | 636 |
| 2026-04-06 | ₹4440.10 | ₹4450.00 | ₹4380.00 | ₹4431.10 | 1,490 |
| 2026-04-02 | ₹4357.10 | ₹4437.80 | ₹4228.10 | ₹4408.70 | 2,140 |
| 2026-04-01 | ₹4182.50 | ₹4460.00 | ₹4182.50 | ₹4410.50 | 1,312 |
| 2026-03-30 | ₹4415.90 | ₹4439.90 | ₹4092.20 | ₹4155.10 | 3,579 |
| 2026-03-27 | ₹4515.00 | ₹4515.00 | ₹4350.00 | ₹4379.70 | 3,164 |
| 2026-03-25 | ₹4593.00 | ₹4593.00 | ₹4465.10 | ₹4537.70 | 3,120 |
| 2026-03-24 | ₹4585.00 | ₹4596.20 | ₹4491.60 | ₹4514.70 | 2,754 |
| 2026-03-23 | ₹4615.00 | ₹4727.40 | ₹4481.20 | ₹4581.10 | 6,106 |
| 2026-03-20 | ₹4870.50 | ₹4999.80 | ₹4722.80 | ₹4738.60 | 36,353 |
| 2026-03-19 | ₹4705.00 | ₹5000.00 | ₹4656.70 | ₹4846.30 | 31,415 |
| 2026-03-18 | ₹4380.00 | ₹4801.40 | ₹4380.00 | ₹4786.10 | 12,564 |
| 2026-03-17 | ₹4244.00 | ₹4500.00 | ₹4230.40 | ₹4437.60 | 8,208 |
| 2026-03-16 | ₹4283.00 | ₹4283.10 | ₹4150.00 | ₹4234.20 | 2,982 |
| 2026-03-13 | ₹4422.50 | ₹4426.20 | ₹4283.00 | ₹4287.60 | 1,933 |
| 2026-03-12 | ₹4400.00 | ₹4462.90 | ₹4379.20 | ₹4441.00 | 3,865 |
| 2026-03-11 | ₹4474.60 | ₹4489.90 | ₹4324.00 | ₹4423.00 | 1,166 |
| 2026-03-10 | ₹4481.10 | ₹4520.80 | ₹4442.50 | ₹4499.20 | 1,551 |
| 2026-03-09 | ₹4414.50 | ₹4489.90 | ₹4401.00 | ₹4459.80 | 5,636 |
| 2026-03-06 | ₹4396.00 | ₹4640.00 | ₹4364.60 | ₹4577.50 | 4,136 |
| 2026-03-05 | ₹4439.00 | ₹4444.00 | ₹4350.00 | ₹4392.90 | 1,786 |
| 2026-03-04 | ₹4402.10 | ₹4472.80 | ₹4331.00 | ₹4416.20 | 2,311 |
| 2026-03-02 | ₹4422.30 | ₹4507.80 | ₹4405.40 | ₹4467.00 | 4,406 |
| 2026-02-27 | ₹4651.60 | ₹4684.00 | ₹4569.80 | ₹4596.00 | 1,745 |
| 2026-02-26 | ₹4506.50 | ₹4725.00 | ₹4506.50 | ₹4651.60 | 3,301 |
| 2026-02-25 | ₹4500.90 | ₹4551.90 | ₹4473.10 | ₹4529.20 | 1,952 |
| 2026-02-24 | ₹4539.90 | ₹4544.20 | ₹4410.10 | ₹4497.90 | 1,679 |
| 2026-02-23 | ₹4580.50 | ₹4625.90 | ₹4524.20 | ₹4541.70 | 835 |
| 2026-02-20 | ₹4625.50 | ₹4685.80 | ₹4550.40 | ₹4576.10 | 1,183 |
| 2026-02-19 | ₹4655.00 | ₹4667.40 | ₹4575.00 | ₹4583.20 | 719 |
| 2026-02-18 | ₹4542.90 | ₹4747.00 | ₹4542.30 | ₹4677.90 | 1,464 |
| 2026-02-17 | ₹4521.50 | ₹4585.00 | ₹4521.50 | ₹4565.80 | 1,347 |
| 2026-02-16 | ₹4510.00 | ₹4584.70 | ₹4510.00 | ₹4545.30 | 1,716 |
| 2026-02-13 | ₹4590.00 | ₹4628.60 | ₹4532.30 | ₹4572.50 | 1,602 |
| 2026-02-12 | ₹4661.70 | ₹4661.70 | ₹4590.00 | ₹4602.40 | 1,173 |
| 2026-02-11 | ₹4704.00 | ₹4727.50 | ₹4635.90 | ₹4661.70 | 1,892 |
| 2026-02-10 | ₹4657.50 | ₹4759.90 | ₹4646.80 | ₹4737.20 | 1,940 |
| 2026-02-09 | ₹4575.00 | ₹4654.10 | ₹4551.00 | ₹4614.80 | 2,839 |
| 2026-02-06 | ₹4597.90 | ₹4625.00 | ₹4576.60 | ₹4610.70 | 884 |
| 2026-02-05 | ₹4665.80 | ₹4665.80 | ₹4550.00 | ₹4610.20 | 1,096 |
| 2026-02-04 | ₹4645.00 | ₹4696.00 | ₹4600.00 | ₹4642.60 | 1,223 |
| 2026-02-03 | ₹4680.00 | ₹4700.00 | ₹4604.40 | ₹4635.90 | 1,616 |
| 2026-02-02 | ₹4560.00 | ₹4580.00 | ₹4500.00 | ₹4543.20 | 1,915 |
| 2026-02-01 | ₹4706.80 | ₹4706.90 | ₹4575.00 | ₹4582.20 | 1,186 |
| 2026-01-30 | ₹4653.50 | ₹4703.50 | ₹4575.00 | ₹4614.50 | 2,246 |
| 2026-01-29 | ₹4611.00 | ₹4683.00 | ₹4611.00 | ₹4661.00 | 1,528 |
| 2026-01-28 | ₹4601.00 | ₹4700.00 | ₹4583.50 | ₹4659.00 | 1,456 |
| 2026-01-27 | ₹4550.00 | ₹4646.00 | ₹4500.00 | ₹4632.00 | 1,534 |
| 2026-01-23 | ₹4663.50 | ₹4713.00 | ₹4520.00 | ₹4576.50 | 2,444 |
| 2026-01-22 | ₹4659.50 | ₹4748.50 | ₹4610.00 | ₹4703.50 | 2,056 |
| 2026-01-21 | ₹4672.00 | ₹4750.00 | ₹4545.00 | ₹4654.00 | 3,480 |
| 2026-01-20 | ₹4701.00 | ₹4732.00 | ₹4658.50 | ₹4693.00 | 2,097 |
| 2026-01-19 | ₹4799.00 | ₹4800.50 | ₹4715.50 | ₹4748.50 | 3,197 |
| 2026-01-16 | ₹4874.00 | ₹4895.50 | ₹4800.00 | ₹4828.00 | 3,870 |
| 2026-01-14 | ₹4901.00 | ₹4944.50 | ₹4857.00 | ₹4869.00 | 1,210 |
| 2026-01-13 | ₹4950.00 | ₹4987.00 | ₹4861.00 | ₹4914.50 | 1,789 |
| 2026-01-12 | ₹4902.00 | ₹4994.00 | ₹4815.50 | ₹4961.00 | 2,007 |
| 2026-01-09 | ₹4992.00 | ₹5001.00 | ₹4919.00 | ₹4936.00 | 1,885 |
| 2026-01-08 | ₹5070.00 | ₹5088.50 | ₹4985.00 | ₹5008.00 | 3,110 |
| 2026-01-07 | ₹5050.50 | ₹5114.00 | ₹5050.50 | ₹5095.50 | 1,586 |
| 2026-01-06 | ₹5168.00 | ₹5168.00 | ₹5080.00 | ₹5084.00 | 2,181 |
| 2026-01-05 | ₹5151.50 | ₹5180.00 | ₹5120.00 | ₹5137.00 | 2,720 |
| 2026-01-02 | ₹5171.50 | ₹5204.50 | ₹5151.00 | ₹5170.00 | 1,959 |
| 2026-01-01 | ₹5225.00 | ₹5225.00 | ₹5166.00 | ₹5179.00 | 1,070 |
Pilani Investment & Industries Share Price Performance Analysis (Dec 2015 - May 2026)
PILANIINVS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.56%
₹5179.00 → ₹4632.10
Year to Date
Price Volatility
4.31%
Low Volatility
Year to Date
Average Daily Volume
3,244
Year to Date Average
NSE Exchange
Pilani Investment & Industries Share Price History – Frequently Asked Questions
Common questions about PILANIINVS historical data and records. For live price, key ratios and fundamentals, see Pilani Investment & Industries screener.
What is the all-time high share price of Pilani Investment & Industries (PILANIINVS)?
The all-time high share price of Pilani Investment & Industries was ₹8207.45 recorded on October 22, 2024 on the NSE exchange.
What is the all-time low share price of Pilani Investment & Industries (PILANIINVS)?
The all-time low share price of Pilani Investment & Industries was ₹651.45 recorded on March 25, 2020 on the NSE exchange.
How can I download PILANIINVS historical share price data?
You can download Pilani Investment & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PILANIINVS shares?
The highest trading volume day for Pilani Investment & Industries was 339,496 shares traded on June 24, 2024 on the NSE exchange, with share price at ₹4802.3.