NSE: PIONEEREMB | Series: EQ
-
LTP
65.40
0.69 (1.07 %) -
Open
64.75
68.47 -
High
67.48
70.90 -
Low
63.11
64.02 -
Close
64.79
64.71 -
52W High
70.90
20 Dec, 2024 -
52W Low
43.24
18 Nov, 2024
Upper Circuit: 77.65
Lower Circuit: 51.77
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 64.75 | 67.48 | 63.11 | 65.40 | 64.79 | 0.08 | 0.12 | 70.90 | 43.24 | 323,421 | 2.12 Crore | 3,069 |
| 20 Dec, 2024 | 68.47 | 70.90 | 64.02 | 64.02 | 64.71 | -3.15 | -4.64 | 70.90 | 43.24 | 930,216 | 6.36 Crore | 7,187 |
| 19 Dec, 2024 | 60.00 | 69.60 | 58.00 | 68.65 | 67.86 | 8.37 | 14.07 | 69.60 | 43.24 | 2,219,916 | 14.60 Crore | 13,181 |
| 18 Dec, 2024 | 60.00 | 62.40 | 58.60 | 58.95 | 59.49 | -0.59 | -0.98 | 64.95 | 43.24 | 143,534 | 87.32 Lakh | 2,337 |
| 17 Dec, 2024 | 62.70 | 64.95 | 58.11 | 61.70 | 60.08 | -0.37 | -0.61 | 64.95 | 43.24 | 435,704 | 2.71 Crore | 5,715 |
| 16 Dec, 2024 | 56.50 | 63.00 | 55.12 | 61.40 | 60.45 | 4.78 | 8.59 | 63.00 | 43.24 | 818,283 | 4.95 Crore | 8,853 |
| 13 Dec, 2024 | 54.70 | 55.90 | 51.50 | 55.75 | 55.67 | 1.91 | 3.55 | 58.50 | 43.24 | 84,668 | 46.22 Lakh | 640 |
| 12 Dec, 2024 | 54.70 | 55.98 | 53.00 | 54.00 | 53.76 | -1.09 | -1.99 | 58.50 | 43.24 | 39,184 | 21.15 Lakh | 1,186 |
| 11 Dec, 2024 | 56.98 | 57.49 | 54.63 | 54.65 | 54.85 | -1.89 | -3.33 | 58.50 | 43.24 | 44,535 | 24.95 Lakh | 795 |
| 10 Dec, 2024 | 56.09 | 58.50 | 55.63 | 56.75 | 56.74 | 0.98 | 1.76 | 58.50 | 43.24 | 113,332 | 65.09 Lakh | 1,793 |
| 09 Dec, 2024 | 55.97 | 57.90 | 54.64 | 55.45 | 55.76 | -0.21 | -0.38 | 58.45 | 43.24 | 153,382 | 86.66 Lakh | 1,850 |
| 06 Dec, 2024 | 55.00 | 58.45 | 55.00 | 55.90 | 55.97 | 0.94 | 1.71 | 58.45 | 43.24 | 170,870 | 97.46 Lakh | 1,377 |
| 05 Dec, 2024 | 54.20 | 56.00 | 53.61 | 54.61 | 55.03 | 0.07 | 0.13 | 56.20 | 43.24 | 45,961 | 25.20 Lakh | 524 |
| 04 Dec, 2024 | 54.79 | 56.20 | 53.80 | 55.00 | 54.96 | 0.17 | 0.31 | 56.20 | 43.24 | 86,462 | 47.45 Lakh | 1,467 |
| 03 Dec, 2024 | 53.41 | 55.75 | 51.56 | 54.65 | 54.79 | 1.38 | 2.58 | 55.75 | 43.24 | 99,343 | 54.00 Lakh | 1,427 |
| 02 Dec, 2024 | 51.42 | 54.00 | 50.40 | 53.00 | 53.41 | 3.20 | 6.37 | 54.00 | 43.24 | 165,161 | 87.49 Lakh | 1,273 |
| 29 Nov, 2024 | 46.65 | 52.50 | 46.65 | 50.25 | 50.21 | 3.56 | 7.63 | 53.55 | 43.24 | 104,137 | 53.02 Lakh | 1,908 |
| 28 Nov, 2024 | 47.19 | 47.79 | 46.50 | 47.00 | 46.65 | -0.54 | -1.14 | 53.55 | 43.24 | 8,707 | 4.08 Lakh | 265 |
| 27 Nov, 2024 | 47.65 | 47.65 | 46.21 | 47.30 | 47.19 | 0.14 | 0.3 | 53.55 | 43.24 | 7,719 | 3.63 Lakh | 193 |
| 26 Nov, 2024 | 47.65 | 47.65 | 46.02 | 47.00 | 47.05 | 0.34 | 0.73 | 53.55 | 43.24 | 7,471 | 3.50 Lakh | 177 |
| 25 Nov, 2024 | 46.12 | 47.70 | 45.83 | 47.60 | 46.71 | 1.24 | 2.73 | 53.55 | 43.24 | 14,966 | 6.94 Lakh | 318 |