Price Data Selection & Download
Pioneer Investcorp Share Price All Time Records & Statistics (Apr 2026 - May 2026)
28 daily OHLCV records on NSE from April 2026 to May 2026. Explore PIONRINV intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - May 2026)
PIONRINV daily open, high, low, close and volume (OHLCV) on NSE — 28 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹130.08 | ₹135.44 | ₹121.15 | ₹131.30 | 5,293 |
| 2026-05-27 | ₹123.00 | ₹129.95 | ₹118.03 | ₹127.53 | 7,843 |
| 2026-05-26 | ₹128.57 | ₹128.57 | ₹117.55 | ₹118.21 | 1,288 |
| 2026-05-25 | ₹123.00 | ₹124.00 | ₹120.00 | ₹123.60 | 5,334 |
| 2026-05-22 | ₹118.99 | ₹124.90 | ₹115.00 | ₹116.70 | 7,459 |
| 2026-05-21 | ₹116.16 | ₹119.73 | ₹110.01 | ₹117.22 | 3,911 |
| 2026-05-20 | ₹114.06 | ₹121.99 | ₹113.02 | ₹115.59 | 829 |
| 2026-05-19 | ₹126.00 | ₹129.40 | ₹117.66 | ₹118.91 | 30,879 |
| 2026-05-18 | ₹109.00 | ₹119.90 | ₹109.00 | ₹119.74 | 30,039 |
| 2026-05-15 | ₹111.50 | ₹112.61 | ₹109.00 | ₹109.00 | 152 |
| 2026-05-14 | ₹115.50 | ₹115.94 | ₹109.00 | ₹109.52 | 66 |
| 2026-05-13 | ₹109.96 | ₹113.99 | ₹107.00 | ₹109.96 | 473 |
| 2026-05-12 | ₹104.00 | ₹110.02 | ₹103.51 | ₹109.96 | 130 |
| 2026-05-11 | ₹109.00 | ₹109.91 | ₹100.14 | ₹108.74 | 3,856 |
| 2026-05-08 | ₹105.00 | ₹113.95 | ₹95.32 | ₹100.05 | 2,298 |
| 2026-05-07 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 104 |
| 2026-05-06 | ₹108.00 | ₹110.00 | ₹101.05 | ₹105.00 | 493 |
| 2026-05-05 | ₹110.44 | ₹110.44 | ₹105.00 | ₹105.00 | 1,113 |
| 2026-05-04 | ₹108.84 | ₹114.40 | ₹102.96 | ₹109.90 | 6,195 |
| 2026-04-30 | ₹108.95 | ₹109.25 | ₹102.00 | ₹107.90 | 2,068 |
| 2026-04-29 | ₹103.00 | ₹108.70 | ₹100.50 | ₹107.90 | 1,026 |
| 2026-04-28 | ₹110.95 | ₹111.00 | ₹101.20 | ₹102.45 | 344 |
| 2026-04-27 | ₹108.00 | ₹108.05 | ₹101.10 | ₹103.00 | 1,627 |
| 2026-04-24 | ₹104.95 | ₹106.25 | ₹102.10 | ₹106.00 | 3,691 |
| 2026-04-23 | ₹107.95 | ₹107.95 | ₹92.35 | ₹96.60 | 2,801 |
| 2026-04-22 | ₹108.00 | ₹108.00 | ₹99.50 | ₹99.65 | 1,370 |
| 2026-04-21 | ₹109.90 | ₹109.90 | ₹102.00 | ₹102.50 | 127 |
| 2026-04-20 | ₹118.75 | ₹118.75 | ₹106.00 | ₹106.15 | 859 |
Pioneer Investcorp Share Price Performance Analysis (Apr 2026 - May 2026)
PIONRINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Pioneer Investcorp Share Price History – Frequently Asked Questions
Common questions about PIONRINV historical data and records. For live price, key ratios and fundamentals, see PIONRINV stock price BSE.
What is the all-time high share price of Pioneer Investcorp (PIONRINV)?
The all-time high share price of Pioneer Investcorp was ₹135.44 recorded on May 29, 2026 on the NSE exchange.
What is the all-time low share price of Pioneer Investcorp (PIONRINV)?
The all-time low share price of Pioneer Investcorp was ₹92.35 recorded on April 23, 2026 on the NSE exchange.
How can I download PIONRINV historical share price data?
You can download Pioneer Investcorp 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 PIONRINV shares?
The highest trading volume day for Pioneer Investcorp was 30,879 shares traded on May 19, 2026 on the NSE exchange, with share price at ₹118.91.