Stockint.com

Loading a wholistic market research tool


Research

Stock History for: PIONEEREMB, Pioneer Embroideries Limited, INE156C01018, Listing: 16-May-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 48.49 Mkt_Cap Category: Others
Sector: Textiles Lot Size: 1 High52 Date: 23-Apr-2025 Bumper: -; Drift%: -
Industry: Textiles & Apparels Face Value: 10; VWAP21: Low52 Price: 19.61 Barrier: 21.89; Drift%: 8.26
Basic Industry: Other Textile Products Total Equity: 30,807,192 Low52 Date: 30-Mar-2026 SHP: 32.71 / 0.0 / 6.49 / 52.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 59.55 / 36.4 Month: 33.25 / 27.21 Week: 31.0 / 26.25 Day: 23.99 / 23.39 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 23.50 23.99 23.39 23.86 23.68 2.71 73.51 6,244 5.84 6,151 6.67 0.01 4
2 06-Apr 21.81 23.98 21.81 23.23 23.23 6.85 71.57 12,492 11.69 11,753 12.75 0.03 7
3 02-Apr 21.75 21.89 20.81 21.74 21.48 -0.05 66.97 8,068 7.55 4,240 4.60 0.01 3
4 01-Apr 19.63 21.89 19.63 21.75 21.28 9.19 67.01 6,161 5.76 2,916 3.16 0.01 2
5 30-Mar 22.10 23.86 19.61 19.92 20.81 -11.39 61.37 52,782 49.38 30,711 33.31 0.06 19
6 27-Mar 23.98 23.98 22.12 22.48 22.92 -2.77 69.25 36,551 34.19 29,319 31.80 0.07 18
7 25-Mar 23.99 24.82 22.97 23.12 23.79 0.65 71.23 37,722 35.29 22,733 24.66 0.05 14
8 24-Mar 23.99 26.98 22.22 22.97 23.92 -0.78 70.76 143,664 134.39 112,081 121.56 0.27 69
9 23-Mar 24.93 24.93 22.80 23.15 23.62 -7.14 71.32 96,881 90.63 71,264 77.29 0.17 44
10 20-Mar 24.64 25.30 24.62 24.93 24.78 1.47 76.80 28,439 26.60 26,119 28.33 0.06 16
11 19-Mar 25.80 25.80 24.07 24.57 24.54 -2.96 75.69 41,049 38.40 26,038 28.24 0.06 16
12 18-Mar 24.01 27.50 23.99 25.32 24.64 5.85 78.00 551,595 515.99 427,845 464.04 1.05 264
13 17-Mar 23.01 24.01 23.00 23.92 23.55 1.61 73.69 34,078 31.88 28,134 30.51 0.07 17
14 16-Mar 23.32 24.24 23.10 23.54 23.38 -1.59 72.52 24,121 22.56 19,746 21.42 0.05 12
15 13-Mar 25.00 25.00 23.00 23.92 24.18 -5.94 73.69 33,882 31.70 28,211 30.60 0.07 17
16 12-Mar 25.21 26.70 24.70 25.43 25.40 -0.59 78.34 36,790 34.42 22,460 24.36 0.06 14
17 11-Mar 25.88 25.88 24.60 25.58 25.19 1.91 78.80 14,978 14.01 11,016 11.95 0.03 7
18 10-Mar 25.52 25.52 24.61 25.10 25.06 0.36 77.33 5,427 5.08 4,868 5.28 0.01 3
19 09-Mar 25.74 25.74 24.13 25.01 25.51 1.63 77.05 71,774 67.14 63,849 69.25 0.16 39
20 06-Mar 25.86 26.95 24.02 24.61 24.89 -5.64 75.82 74,550 69.74 71,275 77.30 0.18 44
21 05-Mar 26.80 27.47 25.92 26.08 26.18 -0.15 80.35 24,672 23.08 22,375 24.27 0.06 14
22 04-Mar 25.65 27.58 25.65 26.12 26.15 -4.18 80.47 38,904 36.39 25,172 27.30 0.07 16
23 02-Mar 26.98 28.40 25.32 27.26 26.90 -0.26 83.98 61,652 57.67 43,885 47.60 0.12 27
24 27-Feb 26.25 31.00 26.25 27.33 28.57 0.85 84.20 53,175 49.74 13,853 15.02 0.04 9
25 26-Feb 27.02 27.66 26.26 27.10 27.08 0.04 83.49 3,235 3.03 3,155 3.42 0.01 2
26 25-Feb 27.94 27.94 27.01 27.09 27.29 -0.15 83.46 2,910 2.72 2,506 2.72 0.01 2
27 24-Feb 27.93 27.93 27.00 27.13 27.17 -0.59 83.58 6,920 6.47 4,605 4.99 0.01 3
28 23-Feb 27.16 27.61 27.01 27.29 27.23 0.48 84.07 15,164 14.19 14,061 15.25 0.04 9
29 20-Feb 26.30 27.79 26.30 27.16 27.05 0.48 83.67 7,921 7.41 7,595 8.24 0.02 5
30 19-Feb 27.65 27.90 27.01 27.03 27.18 -0.30 83.27 4,997 4.67 3,720 4.03 0.01 2
31 18-Feb 27.45 28.38 27.00 27.11 27.25 -1.70 83.52 5,959 5.57 3,871 4.20 0.01 2
32 17-Feb 27.11 27.85 27.11 27.58 27.71 -0.93 84.97 29,885 27.96 29,671 32.18 0.08 18
33 16-Feb 28.69 28.69 27.11 27.84 27.46 -0.32 85.77 4,660 4.36 4,252 4.61 0.01 3
34 13-Feb 28.90 28.90 27.06 27.93 27.70 -1.06 86.04 10,685 10.00 6,048 6.56 0.02 4
35 12-Feb 29.22 29.60 27.90 28.23 28.58 -3.42 86.97 67,372 63.02 34,714 37.65 0.10 21
36 11-Feb 29.40 29.40 28.60 29.23 29.17 0.69 90.05 2,242 2.10 1,494 1.62 0.00 1
37 10-Feb 29.92 29.92 28.73 29.03 29.16 -0.38 89.43 7,595 7.10 6,109 6.63 0.02 4
38 09-Feb 28.10 31.75 28.05 29.14 29.81 4.29 89.77 39,553 37.00 18,320 19.87 0.05 11
39 06-Feb 28.21 28.89 27.10 27.94 27.88 -0.53 86.08 14,887 13.93 8,247 8.94 0.02 5
40 05-Feb 29.40 29.40 28.03 28.09 28.74 -2.63 86.54 16,755 15.67 9,626 10.44 0.03 6
41 04-Feb 25.20 30.35 25.20 28.85 29.24 9.24 88.88 146,251 136.81 73,946 80.20 0.22 46
42 03-Feb 27.00 27.48 26.02 26.41 26.88 6.66 81.36 64,207 60.06 61,341 66.53 0.16 38
43 02-Feb 27.00 27.00 23.75 24.76 24.67 -8.13 76.28 60,777 56.85 36,647 39.75 0.09 23
44 01-Feb 25.95 27.50 25.94 26.95 26.84 5.36 83.03 22,807 21.33 22,026 23.89 0.06 14
45 30-Jan 27.00 27.00 24.90 25.58 26.37 0.87 78.80 33,620 31.45 20,225 21.94 0.05 12
46 29-Jan 25.20 26.50 25.04 25.36 25.76 0.12 78.13 30,118 28.17 21,141 22.93 0.05 13
47 28-Jan 24.54 25.70 24.54 25.33 24.69 3.39 78.03 155,406 145.38 153,154 166.11 0.38 94
48 27-Jan 26.00 26.00 24.00 24.50 24.29 0.57 75.48 9,870 9.23 9,370 10.16 0.02 6
49 23-Jan 25.33 25.77 24.21 24.36 25.00 -3.26 75.05 7,772 7.27 6,829 7.41 0.00 4
50 22-Jan 25.00 25.95 24.34 25.18 25.14 3.49 77.57 5,424 5.07 3,954 4.29 0.01 2
51 21-Jan 24.96 24.98 23.20 24.33 24.23 0.70 74.95 13,671 12.79 7,047 7.64 0.02 4
52 20-Jan 26.25 26.25 23.75 24.16 24.66 -6.65 74.43 26,717 24.99 23,582 25.58 0.06 15
53 19-Jan 27.89 27.90 25.30 25.88 26.18 -7.21 79.73 21,366 19.99 17,416 18.89 0.05 11
54 16-Jan 28.38 28.39 27.60 27.89 28.03 -1.76 85.92 1,068 1.00 921 1.00 0.00 1
55 14-Jan 27.39 28.89 27.39 28.39 28.17 3.65 87.46 2,742 2.57 1,716 1.86 0.00 1
56 13-Jan 27.71 27.80 27.00 27.39 27.66 -1.15 84.38 3,751 3.51 3,703 4.02 0.01 2
57 12-Jan 27.95 27.95 27.00 27.71 27.19 0.40 85.37 2,868 2.68 2,591 2.81 0.01 2
58 09-Jan 27.68 27.89 27.00 27.60 27.27 0.00 85.03 2,704 2.53 2,512 2.72 0.01 2
59 08-Jan 28.00 28.88 27.50 27.60 27.75 -1.43 85.03 2,161 2.02 1,500 1.63 0.00 1
60 07-Jan 28.05 28.49 27.95 28.00 28.08 -0.57 86.00 11,463 10.72 9,985 10.83 0.03 6
61 06-Jan 28.26 28.87 28.00 28.16 28.28 -0.35 86.75 3,408 3.19 2,739 2.97 0.01 2
62 05-Jan 29.45 29.45 28.12 28.26 28.33 -0.39 87.06 3,473 3.25 2,184 2.37 0.01 1
63 02-Jan 28.22 29.15 28.20 28.37 28.44 0.60 87.40 6,737 6.30 5,722 6.21 0.02 4
64 01-Jan 28.80 28.80 28.08 28.20 28.20 0.25 86.88 7,850 7.34 7,114 7.72 0.02 4
65 31-Dec 28.33 28.89 28.11 28.13 28.23 -0.71 86.66 2,536 2.37 2,379 2.58 0.01 1
66 30-Dec 28.87 28.87 28.15 28.33 28.43 -1.39 87.28 3,919 3.67 3,715 4.03 0.01 2
67 29-Dec 28.52 28.99 28.15 28.73 28.38 0.74 88.51 3,493 3.27 3,153 3.42 0.01 2

Similar Stocks: BOMDYEING    ICIL    JINDWORLD    KPRMILL    AARVEEDEN    AKSHAR    AMBIKCO    ASHIMASYN    AXITA    AYMSYNTEX    BANSWRAS    BASML    BHANDARI    BSL    CENTENKA    DAMODARIND    DCMNVL    DIGJAMLMTD    DONEAR    EUROTEXIND    FAZE3Q    FIBERWEB    FILATEX    FILATFASH    FLEXITUFF    GANECOS    GARFIBRES    GHCLTEXTIL    GINNIFILA    GLOBE    HIMATSEIDE    INDIANCARD    INDORAMA    LAGNAM    LAMBODHARA    LAXMICOT    LOYALTEX    MANOMAY    MARALOVER    MFML    MHLXMIRU    MODTHREAD    MOHITIND    MORARJEE    NAGREEKEXP    NAHARINDUS    NAHARSPING    NDL    NITINSPIN    ORBTEXP    PIONEEREMB    PRECOT    RAJRILTD    RELCHEMQ    RSWM    RUBYMILLS    SALONA    SANGAMIND    SARLAPOLY    SELMC    SGL    SHEKHAWATI    SHIVAMILLS    SHIVATEX    SIYSIL    SOMATEX    SPORTKING    SUPERSPIN    SURYALAXMI    SUTLEJTEX    SVPGLOB    TTL    UNITEDPOLY    VARDHACRLC    VARDMNPOLY    WEIZMANIND    WINSOME    ALOKINDS    TRIDENT    VTL    WELSPUNLIV    ABCOTS    AVIANSH    GAJANAND    LEMERITE    NEELAM    PASHUPATI    SHREEKARNI    SWARAJ    WTICAB    SANATHAN    SPUNWEB    SILKY    KEN    CEDAAR    RNBDENIMS    BORANA    SUMEETINDS    EASTSILK    ALPSINDUS    PARAMOUNT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com