NSE · PILITA · stock
Pil Italica Lifestyle Limited (PILITA) stock price history
Every NSE trading session of Pil Italica Lifestyle Limited from Aug 12, 2002 to Nov 13, 2026: 5,997 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PILITA adjusted close, 2002 to 2026
- ₹20.00
- All time high, 2017
- ₹12.19
- 52 week high, ₹6.20 low
- 5,997
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
PILITA key facts
- Pil Italica Lifestyle Limited (PILITA) closed at ₹7.21 on Nov 13, 2026 on NSE.
- PILITA's all time high close is ₹20.00, set on May 10, 2017; its all time low close is ₹0.6500 on Oct 9, 2013.
- PILITA's 52 week range is ₹6.20 to ₹12.19.
- PILITA returned -38.7% over the year to Nov 13, 2026 and +3.7% over five years.
- Over ten years PILITA returned -47%, -6.1% a year compounded.
- PILITA's deepest drawdown was -92.4% from Sep 19, 2005 to Oct 9, 2013.
- DataCedar holds 5,997 daily sessions of PILITA history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PILITA price chart, 2002 to 2026
PILITA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -12.6% |
| 6 months | -16.1% |
| Year to date | -28.1% |
| 1 year | -38.7% |
| 3 years | -28.3% |
| 5 years | +3.7% |
| 10 years | -47.0% |
| Since Aug 12, 2002 | +50.2% |
| Compound annual growth, 24.3 years | +1.7% |
PILITA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹20.00 on May 10, 2017
- All time low close
- ₹0.6500 on Oct 9, 2013
- 52 week high
- ₹12.19 on Nov 17, 2025
- 52 week low
- ₹6.20 on Mar 30, 2026
- Deepest drawdown
- -92.4% from Sep 19, 2005 to Oct 9, 2013, recovered Aug 8, 2016
- Best single session
- +36.0% on Oct 29, 2008
- Worst single session
- -79.0% on Oct 9, 2013
- Volatility, 1 year annualised
- 45.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2014, +474%
- Worst calendar year
- 2013, -72%
PILITA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.39 | ₹10.08 | ₹6.20 | ₹7.21 | -20.7% | 19.9M | 211 |
| 2025 | ₹14.30 | ₹20.64 | ₹8.49 | ₹9.09 | -35.0% | 65.9M | 249 |
| 2024 | ₹13.50 | ₹17.65 | ₹10.20 | ₹13.99 | +7.2% | 174.2M | 246 |
| 2023 | ₹8.30 | ₹13.20 | ₹6.00 | ₹13.05 | +59.1% | 92.3M | 245 |
| 2022 | ₹8.90 | ₹16.00 | ₹7.20 | ₹8.20 | -6.8% | 167.3M | 248 |
| 2021 | ₹10.20 | ₹19.20 | ₹5.90 | ₹8.80 | -10.7% | 417.1M | 248 |
| 2020 | ₹5.95 | ₹11.10 | ₹2.75 | ₹9.85 | +74.3% | 31.5M | 251 |
| 2019 | ₹7.90 | ₹10.50 | ₹4.05 | ₹5.65 | -32.3% | 34.9M | 243 |
| 2018 | ₹14.50 | ₹19.70 | ₹5.30 | ₹8.35 | -41.6% | 10.6M | 246 |
| 2017 | ₹12.00 | ₹20.20 | ₹10.30 | ₹14.30 | +21.7% | 11.7M | 248 |
| 2016 | ₹4.50 | ₹16.30 | ₹2.00 | ₹11.75 | +171.7% | 47.8M | 246 |
| 2015 | ₹6.00 | ₹6.91 | ₹2.92 | ₹4.32 | -30.7% | 22.3M | 246 |
| 2014 | ₹1.11 | ₹6.96 | ₹1.06 | ₹6.24 | +473.6% | 19.9M | 244 |
| 2013 | ₹4.10 | ₹4.15 | ₹0.6375 | ₹1.09 | -72.1% | 1M | 248 |
| 2012 | ₹3.00 | ₹6.25 | ₹2.75 | ₹3.90 | +30.0% | 1.8M | 245 |
| 2011 | ₹2.90 | ₹4.25 | ₹2.10 | ₹3.00 | +5.3% | 878.1K | 246 |
| 2010 | ₹3.60 | ₹4.65 | ₹2.10 | ₹2.85 | -16.2% | 1.3M | 241 |
| 2009 | ₹2.40 | ₹3.65 | ₹1.30 | ₹3.40 | +33.3% | 629K | 238 |
| 2008 | ₹5.80 | ₹7.95 | ₹1.20 | ₹2.55 | -56.0% | 2.1M | 244 |
| 2007 | ₹1.90 | ₹5.80 | ₹1.80 | ₹5.80 | +190.0% | 1.8M | 248 |
| 2006 | ₹4.25 | ₹5.00 | ₹1.75 | ₹2.00 | -50.6% | 1.6M | 247 |
| 2005 | ₹5.25 | ₹8.75 | ₹2.95 | ₹4.05 | -18.2% | 15.8M | 249 |
| 2004 | ₹4.15 | ₹6.50 | ₹1.75 | ₹4.95 | +22.2% | 11.4M | 260 |
| 2003 | ₹3.50 | ₹6.65 | ₹1.90 | ₹4.05 | +12.5% | 11.2M | 258 |
| 2002 | ₹4.80 | ₹5.35 | ₹3.20 | ₹3.60 | n/a | 800.1K | 102 |
PILITA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹7.21 | +4.2% |
| October 2026 | ₹6.92 | -8.0% |
| September 2026 | ₹7.52 | -5.3% |
| August 2026 | ₹7.94 | -7.9% |
| July 2026 | ₹8.62 | -6.8% |
| June 2026 | ₹9.25 | +14.2% |
| May 2026 | ₹8.10 | +0.4% |
| April 2026 | ₹8.07 | +25.9% |
| March 2026 | ₹6.41 | -24.5% |
| February 2026 | ₹8.49 | -2.6% |
| January 2026 | ₹8.72 | -4.1% |
| December 2025 | ₹9.09 | -15.4% |
About the PILITA data
Daily bars. 5,997 sessions from Aug 12, 2002 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3APILITA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PIDILITIND Pidilite Industries Limited
- PIGL Power & Instrumentation (Gujarat) Limited
- PIIND PI Industries Limited
- PILANIINVS Pilani Investment and Industries Corporation Limited
- PINELABS Pine Labs Limited
- PIONEEREMB Pioneer Embroideries Limited
- PIONRINV Pioneer Investcorp Limited
- PIRAMALFIN Piramal Finance Limited
Common questions
PILITA share price history
