Price Data Selection & Download
Pioneer Investcorp Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026.
Share Price All Time High
₹135.44
May 29, 2026
NSE Exchange
Share Price All Time Low
₹77.01
July 15, 2026
NSE Exchange
Highest Volume Trading Day
352,209
July 17, 2026 • ₹100.32
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
PIONRINV daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹97.73 | ₹97.73 | ₹91.70 | ₹94.14 | 7,513 |
| 2026-07-23 | ₹94.82 | ₹99.79 | ₹94.35 | ₹97.25 | 8,515 |
| 2026-07-22 | ₹100.97 | ₹100.97 | ₹92.10 | ₹94.35 | 10,305 |
| 2026-07-21 | ₹98.97 | ₹103.00 | ₹96.23 | ₹98.99 | 9,307 |
| 2026-07-20 | ₹99.01 | ₹100.75 | ₹93.02 | ₹99.02 | 31,112 |
| 2026-07-17 | ₹112.42 | ₹112.42 | ₹97.30 | ₹100.32 | 352,209 |
| 2026-07-16 | ₹78.08 | ₹93.69 | ₹78.00 | ₹93.69 | 13,340 |
| 2026-07-15 | ₹78.20 | ₹81.04 | ₹77.01 | ₹78.08 | 5,800 |
| 2026-07-14 | ₹80.10 | ₹82.40 | ₹78.75 | ₹79.18 | 3,723 |
| 2026-07-13 | ₹81.89 | ₹82.90 | ₹79.35 | ₹81.34 | 3,161 |
| 2026-07-10 | ₹84.12 | ₹86.50 | ₹78.30 | ₹81.06 | 21,879 |
| 2026-07-09 | ₹88.80 | ₹88.80 | ₹83.00 | ₹84.04 | 3,029 |
| 2026-07-08 | ₹86.45 | ₹93.00 | ₹85.05 | ₹89.60 | 2,199 |
| 2026-07-07 | ₹91.19 | ₹91.19 | ₹84.00 | ₹86.88 | 4,092 |
| 2026-07-06 | ₹89.19 | ₹91.15 | ₹84.00 | ₹90.78 | 1,973 |
| 2026-07-03 | ₹94.40 | ₹94.40 | ₹88.15 | ₹89.19 | 3,396 |
| 2026-07-02 | ₹88.50 | ₹95.00 | ₹88.50 | ₹93.35 | 646 |
| 2026-07-01 | ₹92.60 | ₹94.50 | ₹88.00 | ₹88.00 | 566 |
| 2026-06-30 | ₹88.12 | ₹89.95 | ₹85.10 | ₹89.48 | 1,239 |
| 2026-06-29 | ₹93.99 | ₹93.99 | ₹86.67 | ₹88.11 | 3,934 |
| 2026-06-25 | ₹90.70 | ₹92.00 | ₹88.00 | ₹91.48 | 2,137 |
| 2026-06-24 | ₹97.00 | ₹97.00 | ₹85.01 | ₹87.64 | 3,398 |
| 2026-06-23 | ₹97.00 | ₹97.00 | ₹91.25 | ₹94.86 | 1,273 |
| 2026-06-22 | ₹100.00 | ₹100.00 | ₹90.01 | ₹93.61 | 2,389 |
| 2026-06-19 | ₹91.75 | ₹93.00 | ₹89.01 | ₹91.84 | 28,453 |
| 2026-06-18 | ₹94.88 | ₹94.88 | ₹90.00 | ₹92.19 | 1,546 |
| 2026-06-17 | ₹96.00 | ₹96.00 | ₹89.00 | ₹91.41 | 36,224 |
| 2026-06-16 | ₹98.00 | ₹98.00 | ₹88.00 | ₹93.03 | 6,234 |
| 2026-06-15 | ₹107.99 | ₹107.99 | ₹95.00 | ₹98.49 | 18,478 |
| 2026-06-12 | ₹98.70 | ₹98.70 | ₹98.70 | ₹98.70 | 1 |
| 2026-06-11 | ₹99.50 | ₹99.50 | ₹98.70 | ₹98.70 | 293 |
| 2026-06-10 | ₹114.98 | ₹114.98 | ₹98.50 | ₹99.35 | 1,703 |
| 2026-06-09 | ₹102.71 | ₹114.59 | ₹98.01 | ₹99.14 | 1,802 |
| 2026-06-08 | ₹105.00 | ₹105.00 | ₹102.00 | ₹102.68 | 134 |
| 2026-06-05 | ₹109.99 | ₹110.25 | ₹106.00 | ₹107.45 | 131 |
| 2026-06-04 | ₹112.00 | ₹112.88 | ₹100.00 | ₹104.03 | 3,458 |
| 2026-06-03 | ₹112.98 | ₹112.98 | ₹100.00 | ₹107.82 | 1,648 |
| 2026-06-02 | ₹114.99 | ₹114.99 | ₹106.36 | ₹106.38 | 7,208 |
| 2026-06-01 | ₹124.00 | ₹124.00 | ₹118.17 | ₹118.17 | 7,074 |
| 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 - Jul 2026)
PIONRINV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.31%
₹106.15 → ₹94.14
Year to Date
Price Volatility
11.44%
Low Volatility
Year to Date
Average Daily Volume
10,943
Year to Date Average
NSE Exchange
Pioneer Investcorp Share Price History – Frequently Asked Questions
Common questions about PIONRINV historical data and records. Examine PIONRINV quarterly results for recent quarterly revenue, profit and EPS trends.
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 ₹77.01 recorded on July 15, 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 352,209 shares traded on July 17, 2026 on the NSE exchange, with share price at ₹100.32.