NSE: PIONEEREMB | Series: EQ
-
LTP
40.99
2.42 (6.27 %) -
Open
41.89
39.07 -
High
41.89
41.12 -
Low
39.73
38.05 -
Close
40.95
38.57 -
52W High
70.90
20 Dec, 2024 -
52W Low
35.71
07 Apr, 2025
Upper Circuit: 46.28
Lower Circuit: 30.86
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 41.89 | 41.89 | 39.73 | 40.99 | 40.95 | 2.38 | 6.17 | 70.90 | 35.71 | 133,542 | 54.13 Lakh | 728 |
| 09 May, 2025 | 39.07 | 41.12 | 38.05 | 39.35 | 38.57 | -1.78 | -4.41 | 70.90 | 35.71 | 36,973 | 14.49 Lakh | 699 |
| 08 May, 2025 | 42.41 | 44.38 | 39.50 | 39.53 | 40.35 | -1.95 | -4.61 | 70.90 | 35.71 | 24,447 | 10.10 Lakh | 528 |
| 07 May, 2025 | 41.30 | 46.10 | 41.28 | 42.23 | 42.30 | 0.35 | 0.83 | 70.90 | 35.71 | 19,034 | 8.25 Lakh | 264 |
| 06 May, 2025 | 43.35 | 43.86 | 41.76 | 42.00 | 41.95 | -2.29 | -5.18 | 70.90 | 35.71 | 12,784 | 5.44 Lakh | 188 |
| 05 May, 2025 | 44.83 | 45.40 | 43.30 | 43.77 | 44.24 | 0.28 | 0.64 | 70.90 | 35.71 | 60,557 | 26.94 Lakh | 388 |
| 02 May, 2025 | 44.11 | 44.79 | 43.50 | 43.50 | 43.96 | -0.04 | -0.09 | 70.90 | 35.71 | 117,313 | 51.63 Lakh | 382 |
| 30 Apr, 2025 | 45.25 | 48.37 | 43.60 | 43.72 | 44.00 | -0.44 | -0.99 | 70.90 | 35.71 | 113,090 | 51.71 Lakh | 991 |
| 29 Apr, 2025 | 45.56 | 45.56 | 44.26 | 44.47 | 44.44 | -1.13 | -2.48 | 70.90 | 35.71 | 12,188 | 5.48 Lakh | 516 |
| 28 Apr, 2025 | 46.76 | 46.76 | 44.45 | 45.01 | 45.57 | 1.29 | 2.91 | 70.90 | 35.71 | 44,491 | 20.22 Lakh | 505 |
| 25 Apr, 2025 | 45.40 | 45.78 | 43.85 | 44.28 | 44.28 | -1.54 | -3.36 | 70.90 | 35.71 | 16,460 | 7.33 Lakh | 372 |