Pioneer Distilleries (Delisted) share price history

Last traded ₹180.55 on 5 Jan 2023

Delisted on 29 Mar 2023.

Pioneer Distilleries share price by year, month and day

Closes to 5 Jan 2023; the last month as traded on BSE

Pioneer Distilleries's share price is on record from 2 Jan 2007, when it closed at ₹18.00, to 5 Jan 2023. Its highest close was ₹396.60 on 3 May 2018 and its lowest ₹15.40 on 4 Mar 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2023	180.55	−0.8%	184.35	179.65	182.55	186.50	178.05	73,221
2022	182.05	+0.7%	199.80	145.55	185.05	224.50	142.60	35,80,791
2021	180.70	+56.2%	205.65	100.05	114.65	209.40	98.05	1,05,97,020
2020	115.65	−4.9%	149.65	92.00	122.15	151.70	88.35	47,27,827
2019	121.65	−29.8%	179.00	108.25	169.05	187.05	106.70	31,69,120
2018	173.30	−16.3%	396.60	147.85	205.00	408.95	146.00	1,31,12,752
2017	207.10	+12.4%	242.10	135.75	185.15	254.40	127.35	54,84,838
2016	184.30	−46.2%	377.25	86.70	341.00	385.00	82.40	82,02,017
2015BSE close	342.35	+878.1%	342.35	33.00	34.50	342.35	32.00	32,93,196
2014BSE close	35.00	−40.7%	70.00	26.95	59.00	70.55	25.65	3,04,884
2013BSE close	59.00	+2.3%	72.00	47.45	56.55	72.00	43.55	5,60,661
2012BSE close	57.70	+31.1%	59.15	26.00	44.00	61.60	25.60	3,20,316
2011BSE close	44.00	−49.0%	94.00	32.45	86.90	94.50	31.50	20,96,545
2010BSE close	86.30	+89.9%	88.70	35.00	44.75	89.80	34.00	40,60,202
2009BSE close	45.45	+91.0%	68.50	15.40	23.00	71.00	14.05	28,14,618
2008BSE close	23.80	−77.9%	137.10	21.10	112.95	143.95	20.05	28,55,602
2007BSE close	107.60	–	119.50	16.70	17.20	124.90	16.50	73,71,950

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2023 close is its last trade, on 5 Jan 2023.

Month	Close	Change	Open	High	Low	Volume
Jan 2023	180.55	−0.8%	182.55	186.50	178.05	73,221
Dec 2022	182.05	−6.5%	193.00	224.50	177.60	7,84,884
Nov 2022	194.75	+6.5%	186.95	196.90	175.25	4,28,659
Oct 2022	182.85	+5.9%	174.00	184.95	160.95	2,29,882
Sep 2022	172.60	+7.3%	164.05	179.50	160.30	2,72,361
Aug 2022	160.85	+1.9%	160.95	182.00	147.55	2,17,834
Jul 2022	157.80	+5.1%	150.30	174.00	150.25	62,351
Jun 2022	150.10	−6.0%	166.20	172.20	142.60	63,499
May 2022	159.60	−8.0%	176.95	179.95	144.70	2,78,605
Apr 2022	173.45	−0.1%	175.50	192.95	160.00	3,52,663
Mar 2022	173.55	−1.7%	175.00	184.60	150.20	1,69,143
Feb 2022	176.60	+1.1%	175.55	181.00	161.70	1,97,644
Jan 2022	174.75	−3.3%	185.05	197.10	165.35	5,23,266
Dec 2021	180.70	−0.8%	183.60	193.50	171.10	3,09,510
Nov 2021	182.20	−6.5%	201.80	209.40	173.00	7,83,179
Oct 2021	194.90	+14.0%	170.00	197.65	163.05	19,84,976
Sep 2021	170.90	+20.1%	143.50	175.00	140.00	22,27,116
Aug 2021	142.35	+13.0%	128.50	151.95	124.00	14,86,058
Jul 2021	125.95	−4.0%	131.95	136.50	123.05	4,63,566
Jun 2021	131.25	+7.5%	120.95	140.40	120.45	13,74,164
May 2021	122.10	+18.3%	100.25	124.25	100.25	5,47,283
Apr 2021	103.20	−4.1%	108.15	108.50	98.05	2,22,697
Mar 2021	107.65	+2.2%	107.45	111.90	99.05	3,49,996
Feb 2021	105.30	−7.8%	114.00	118.95	105.00	2,92,559
Jan 2021	114.15	−1.3%	114.65	131.75	112.20	5,55,916
Dec 2020	115.65	+7.6%	107.05	117.95	100.05	3,94,261
Nov 2020	107.50	+8.6%	98.75	112.45	95.25	2,04,371
Oct 2020	99.00	−1.2%	100.50	104.80	95.05	70,168
Sep 2020	100.25	−7.4%	109.85	114.70	89.10	1,50,874
Aug 2020	108.25	−4.3%	113.20	119.95	107.00	9,77,216
Jul 2020	113.15	−1.0%	114.30	125.65	109.45	2,91,676
Jun 2020	114.30	+0.7%	115.00	129.50	107.10	4,80,973
May 2020	113.45	+5.5%	112.40	119.90	95.00	2,92,169
Apr 2020	107.50	+11.5%	99.85	116.50	91.00	2,19,259
Mar 2020	96.45	−29.7%	139.90	141.00	88.35	1,38,806
Feb 2020	137.25	+10.5%	122.85	151.70	122.80	10,12,041
Jan 2020	124.25	+2.1%	122.15	136.90	114.50	4,96,013
Dec 2019	121.65	−8.5%	135.00	145.05	115.90	3,58,344
Nov 2019	132.95	+2.0%	129.65	147.10	125.30	1,35,114
Oct 2019	130.40	−19.2%	157.00	159.95	124.25	2,87,921
Sep 2019	161.30	+46.0%	109.15	187.05	107.45	12,10,710
Aug 2019	110.50	−6.0%	114.40	120.65	106.70	85,414
Jul 2019	117.60	−6.9%	128.30	128.90	110.40	98,420
Jun 2019	126.30	+4.3%	121.00	145.90	114.05	1,54,860
May 2019	121.10	−12.1%	137.10	139.90	114.60	1,10,900
Apr 2019	137.75	−3.1%	141.30	162.00	136.15	1,49,336
Mar 2019	142.15	+9.5%	128.95	164.00	128.90	1,46,454
Feb 2019	129.80	−13.3%	148.20	151.00	110.10	2,33,838
Jan 2019	149.65	−13.6%	169.05	175.05	147.95	1,97,809
Dec 2018	173.30	+15.9%	149.65	197.85	149.55	4,36,513
Nov 2018	149.55	−10.3%	169.00	173.95	146.30	1,37,222
Oct 2018	166.75	+4.2%	160.00	185.00	146.00	1,80,041
Sep 2018	160.05	−23.4%	209.10	216.00	160.00	2,18,305
Aug 2018	209.05	−6.6%	218.00	230.45	172.25	10,22,247
Jul 2018	223.85	−14.2%	264.80	291.85	223.80	9,53,667
Jun 2018	260.85	−8.5%	278.00	301.40	233.00	10,34,659
May 2018	285.15	−17.3%	355.00	408.95	244.70	44,09,023
Apr 2018	344.95	+99.9%	177.80	344.95	166.30	37,12,483
Mar 2018	172.55	−8.5%	197.00	199.00	157.05	1,53,702
Feb 2018	188.60	−4.4%	196.05	205.00	172.00	1,06,903
Jan 2018	197.35	−4.7%	205.00	234.00	193.00	7,47,987
Dec 2017	207.10	+7.9%	194.85	222.00	180.00	4,44,404
Nov 2017	191.95	−19.6%	238.00	243.70	182.00	3,16,368
Oct 2017	238.70	+32.4%	184.50	243.00	172.10	3,38,504
Sep 2017	180.35	−7.2%	198.85	198.85	167.50	99,984
Aug 2017	194.25	−12.2%	221.00	241.70	187.00	1,19,765
Jul 2017	221.35	+7.6%	196.10	234.00	192.00	1,32,939
Jun 2017	205.75	+48.0%	139.95	254.40	137.25	30,07,241
May 2017	139.00	−1.6%	142.00	150.90	127.35	3,42,051
Apr 2017	141.25	−13.5%	164.10	168.80	132.10	2,19,411
Mar 2017	163.30	−8.7%	177.80	185.00	161.35	1,37,235
Feb 2017	178.95	−2.8%	185.00	187.00	171.00	1,19,502
Jan 2017	184.05	−0.1%	185.15	198.00	176.15	2,07,434
Dec 2016	184.30	−7.9%	203.90	213.00	172.05	3,95,116
Nov 2016	200.05	−6.5%	213.00	227.00	131.95	8,92,397
Oct 2016	213.85	−10.6%	238.70	248.90	211.50	6,64,575
Sep 2016	239.10	+92.0%	125.10	247.70	124.00	20,90,782
Aug 2016	124.50	−15.0%	151.25	151.25	102.10	6,74,259
Jul 2016	146.45	−5.6%	150.00	160.30	145.20	2,82,191
Jun 2016	155.10	+21.3%	123.10	165.00	116.00	7,95,761
May 2016	127.90	−1.9%	127.40	143.85	114.25	4,30,751
Apr 2016	130.35	+1.0%	135.45	172.75	121.05	4,93,802
Mar 2016	129.00	−1.4%	124.35	137.05	82.40	8,04,774
Feb 2016	130.85	−39.5%	207.00	262.70	130.85	3,88,817
Jan 2016	216.45	−36.8%	341.00	385.00	215.00	2,88,792
Dec 2015	342.35	+58.8%	204.90	342.35	188.50	8,50,738
Nov 2015	215.65	+89.2%	115.00	248.90	113.00	5,36,951
Oct 2015	113.95	+32.9%	89.45	155.95	86.00	5,23,852
Sep 2015	85.75	+4.4%	82.50	94.85	81.00	55,353
Aug 2015	82.10	−5.4%	87.50	90.00	71.10	40,113
Jul 2015	86.80	+12.4%	78.00	103.85	77.00	1,50,700
Jun 2015	77.20	+1.5%	70.10	79.00	66.50	48,776
May 2015	76.05	−21.4%	96.00	98.00	71.50	1,27,347
Apr 2015	96.80	+38.3%	71.90	111.40	67.00	2,25,739
Mar 2015	70.00	+2.9%	64.85	83.90	63.65	2,25,906
Feb 2015	68.00	+16.1%	55.75	70.45	50.40	54,012
Jan 2015BSE close	58.55	+67.3%	34.50	71.10	32.00	4,53,709
Dec 2014BSE close	35.00	+0.3%	34.90	39.90	31.35	67,543
Nov 2014	34.90	−2.8%	37.65	41.45	33.80	54,695
Oct 2014	35.90	−27.3%	46.95	46.95	25.65	1,21,321
Sep 2014BSE close	49.40	−11.6%	58.00	64.25	49.40	12,694
Aug 2014BSE close	55.90	−2.8%	57.50	63.10	52.55	5,706
Jul 2014BSE close	57.50	−10.9%	64.00	67.70	56.05	6,095
Jun 2014BSE close	64.50	−2.3%	64.05	70.55	60.90	4,349
May 2014BSE close	66.00	+6.0%	62.00	66.00	55.00	6,556
Apr 2014BSE close	62.25	+0.4%	62.10	68.00	61.80	2,656
Mar 2014BSE close	62.00	−1.4%	62.00	65.00	59.00	9,395
Feb 2014BSE close	62.85	+1.4%	62.30	67.95	59.00	7,759
Jan 2014BSE close	62.00	+5.1%	59.00	68.00	57.00	6,115
Dec 2013BSE close	59.00	−4.8%	62.00	69.85	56.00	6,519
Nov 2013BSE close	62.00	−10.1%	72.00	72.00	59.00	1,443
Oct 2013BSE close	69.00	+21.5%	58.00	69.00	43.55	2,675
Sep 2013BSE close	56.80	−10.1%	63.30	69.80	56.70	19,292
Aug 2013BSE close	63.20	+1.4%	62.35	64.45	62.20	1,06,767
Jul 2013BSE close	62.35	+1.3%	64.60	64.60	60.00	66,405
Jun 2013BSE close	61.55	+3.4%	59.35	70.95	55.00	10,636
May 2013	59.50	+0.8%	59.00	67.95	58.55	31,658
Apr 2013BSE close	59.00	+2.1%	57.15	60.00	52.85	34,113
Mar 2013	57.80	+1.9%	57.05	59.05	57.00	77,849
Feb 2013BSE close	56.75	+1.9%	55.80	59.40	55.10	1,57,338
Jan 2013	55.70	−3.5%	56.55	57.50	55.15	45,966
Dec 2012	57.70	+0.6%	57.05	59.95	56.55	32,987
Nov 2012	57.35	+62.5%	36.00	61.60	34.00	66,319
Oct 2012	35.30	−8.8%	40.60	50.90	34.20	92,705
Sep 2012BSE close	38.70	+41.8%	26.10	38.70	25.85	18,847
Aug 2012BSE close	27.30	−14.3%	28.80	30.20	25.60	7,701
Jul 2012BSE close	31.85	+11.0%	29.65	32.60	26.40	10,079
Jun 2012BSE close	28.70	−6.5%	27.65	32.95	26.55	3,989
May 2012BSE close	30.70	−3.6%	35.00	38.20	25.75	8,070
Apr 2012BSE close	31.85	−2.0%	33.00	36.00	31.00	6,923
Mar 2012BSE close	32.50	−13.7%	36.50	42.35	30.00	20,876
Feb 2012BSE close	37.65	−12.5%	42.00	45.00	33.30	27,153
Jan 2012BSE close	43.05	−2.2%	44.00	47.75	36.15	24,667
Dec 2011	44.00	+4.5%	45.00	52.00	31.50	24,171
Nov 2011BSE close	42.10	−10.4%	46.00	55.75	36.10	18,050
Oct 2011BSE close	47.00	0.0%	45.10	53.90	42.00	19,436
Sep 2011	47.00	−4.0%	47.50	53.00	43.80	23,724
Aug 2011	48.95	−10.8%	54.00	59.00	43.50	20,611
Jul 2011	54.85	+10.3%	47.50	59.00	45.00	43,863
Jun 2011	49.75	+5.9%	47.00	51.95	43.10	15,471
May 2011BSE close	47.00	−6.7%	48.05	51.60	43.15	14,764
Apr 2011BSE close	50.40	+14.4%	46.00	56.00	44.00	23,284
Mar 2011	44.05	−10.1%	46.60	53.00	42.75	34,483
Feb 2011	49.00	−47.9%	93.00	94.00	48.90	82,931
Jan 2011	94.00	+8.9%	86.90	94.50	85.15	17,75,757
Dec 2010	86.30	+9.4%	80.50	87.00	75.15	1,35,376
Nov 2010	78.90	−5.7%	83.10	85.45	76.05	1,15,228
Oct 2010	83.65	0.0%	83.50	87.45	82.80	2,03,760
Sep 2010	83.65	+45.5%	58.00	89.80	58.00	4,73,369
Aug 2010	57.50	−19.5%	73.95	74.70	56.00	4,35,141
Jul 2010BSE close	71.45	+69.7%	42.90	71.45	41.15	16,66,798
Jun 2010BSE close	42.10	+13.2%	37.60	48.75	34.10	3,94,682
May 2010BSE close	37.20	−14.7%	44.90	45.90	34.00	82,769
Apr 2010BSE close	43.60	+15.0%	40.50	48.00	38.05	1,83,650
Mar 2010BSE close	37.90	−3.2%	38.80	49.90	35.25	1,09,962
Feb 2010BSE close	39.15	−7.2%	46.40	46.40	36.20	95,223
Jan 2010BSE close	42.20	−7.2%	44.75	54.00	38.35	1,64,244
Dec 2009BSE close	45.45	+5.8%	44.50	50.40	42.00	1,45,069
Nov 2009BSE close	42.95	−12.2%	48.00	50.45	40.90	1,64,666
Oct 2009BSE close	48.90	+1.9%	48.15	71.00	45.00	11,07,313
Sep 2009BSE close	48.00	+9.1%	45.90	54.50	42.10	3,62,841
Aug 2009BSE close	44.00	+21.5%	35.00	47.90	33.00	2,38,486
Jul 2009BSE close	36.20	+12.1%	31.95	39.35	25.50	2,01,119
Jun 2009BSE close	32.30	−10.8%	39.70	43.45	29.00	1,48,761
May 2009BSE close	36.20	+64.2%	22.10	38.60	21.15	1,91,873
Apr 2009BSE close	22.05	+9.7%	19.00	28.75	19.00	78,399
Mar 2009BSE close	20.10	+7.8%	18.40	22.90	14.05	71,116
Feb 2009BSE close	18.65	−11.6%	20.50	21.55	18.55	36,937
Jan 2009BSE close	21.10	−11.3%	23.00	28.45	19.90	68,038
Dec 2008BSE close	23.80	−0.8%	23.00	27.75	21.85	78,409
Nov 2008BSE close	24.00	+10.9%	22.70	33.20	22.50	98,977
Oct 2008BSE close	21.65	−39.1%	35.85	36.95	20.05	1,25,342
Sep 2008BSE close	35.55	−19.5%	45.50	56.50	34.65	1,62,439
Aug 2008BSE close	44.15	−13.2%	51.00	54.40	42.60	1,60,987
Jul 2008BSE close	50.85	+16.0%	41.70	51.40	37.50	2,16,907
Jun 2008BSE close	43.85	−41.7%	76.00	77.00	43.85	1,91,933
May 2008BSE close	75.20	−1.7%	74.30	87.65	64.00	2,89,313
Apr 2008BSE close	76.50	+15.3%	69.45	93.20	64.15	1,37,220
Mar 2008BSE close	66.35	−13.8%	74.60	76.90	51.20	2,22,860
Feb 2008BSE close	76.95	−8.3%	85.00	96.05	73.10	2,01,856
Jan 2008BSE close	83.95	−22.0%	112.95	143.95	83.80	9,69,359
Dec 2007BSE close	107.60	+14.8%	95.25	108.90	93.00	7,12,838
Nov 2007BSE close	93.75	+29.4%	76.05	124.90	76.05	20,32,366
Oct 2007BSE close	72.45	+57.2%	47.55	72.45	42.65	9,13,936
Sep 2007BSE close	46.10	−4.4%	48.10	58.00	45.60	8,06,651
Aug 2007BSE close	48.20	+29.9%	38.00	57.10	34.80	8,71,201
Jul 2007BSE close	37.10	+7.5%	36.10	39.90	32.80	6,46,665
Jun 2007BSE close	34.50	+51.3%	23.90	34.50	20.70	3,60,319
May 2007BSE close	22.80	+12.3%	19.60	22.80	17.75	51,933
Apr 2007BSE close	20.30	+19.8%	16.95	21.35	16.50	61,421
Mar 2007BSE close	16.95	−25.2%	21.90	23.60	16.60	73,410
Feb 2007BSE close	22.65	−8.7%	24.25	29.25	22.35	2,82,402
Jan 2007BSE close	24.80	–	17.20	29.25	17.20	5,58,808

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
5 Jan 2023	183.80	183.80	178.05	180.55	180.03	5,928
4 Jan 2023	182.50	183.85	179.00	179.65	181.05	5,573
3 Jan 2023	183.05	186.50	182.00	183.75	184.50	29,122
2 Jan 2023	182.55	186.40	181.55	184.35	184.75	32,598
30 Dec 2022	186.00	191.95	177.60	182.05	186.01	13,428
29 Dec 2022	185.45	187.95	181.85	185.45	184.31	5,377
28 Dec 2022	187.95	188.50	186.40	186.85	187.56	3,829
27 Dec 2022	189.15	190.45	185.45	187.00	188.59	11,145
26 Dec 2022	182.15	189.45	180.35	186.10	187.85	39,886
23 Dec 2022	186.85	192.35	181.15	182.15	184.39	16,846
22 Dec 2022	190.05	190.70	185.90	188.65	187.91	43,982
21 Dec 2022	193.05	196.00	190.05	191.25	192.11	4,107
20 Dec 2022	194.10	196.65	190.05	195.40	193.20	23,331
19 Dec 2022	195.55	198.00	191.55	194.10	193.35	6,634
16 Dec 2022	199.00	199.00	190.00	191.80	195.34	21,631
15 Dec 2022	199.90	199.90	195.00	197.20	197.94	18,970
14 Dec 2022	197.05	199.00	197.00	198.75	198.39	10,603
13 Dec 2022	201.95	201.95	195.00	196.25	197.01	17,116
12 Dec 2022	204.00	204.05	196.10	198.50	198.40	34,493
9 Dec 2022	200.00	201.50	195.80	199.80	199.75	59,244
8 Dec 2022	199.45	199.80	196.40	198.15	198.12	36,409
7 Dec 2022	198.75	198.90	194.45	197.00	197.14	1,05,737

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pioneer Distilleries bonus and split history

Ex-date	Event	Price factor	What happened
12 Jan 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Oct 2013	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.