Skip to main content
PI Industries Limited (BOM:523642)
India flag India · Delayed Price · Currency is INR
3,396.20
-14.10 (-0.41%)
At close: Dec 5, 2025

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,410.353,432.453,379.003,396.203,396.20-0.41%3,676
Dec 4, 20253,360.053,416.553,360.053,410.303,410.301.04%3,943
Dec 3, 20253,375.053,401.203,365.603,375.153,375.150.02%3,057
Dec 2, 20253,399.703,399.703,344.003,374.353,374.35-0.41%69,355
Dec 1, 20253,402.203,402.203,358.003,388.353,388.35-0.24%41,003
Nov 28, 20253,471.453,471.453,391.003,396.503,396.50-1.06%3,471
Nov 27, 20253,438.053,450.203,423.003,432.853,432.85-0.13%11,186
Nov 26, 20253,458.703,458.703,411.203,437.403,437.40-0.62%6,161
Nov 25, 20253,405.253,475.003,405.253,458.703,458.700.95%5,762
Nov 24, 20253,432.003,445.403,386.003,426.303,426.30-0.12%5,009
Nov 21, 20253,479.253,479.253,417.753,430.503,430.50-0.30%10,686
Nov 20, 20253,439.953,481.503,430.003,440.953,440.950.04%1,349
Nov 19, 20253,458.303,468.453,415.003,439.503,439.50-0.54%74,704
Nov 18, 20253,525.153,546.053,455.353,458.303,458.30-2.38%4,369
Nov 17, 20253,552.303,577.003,529.003,542.453,542.45-0.52%4,624
Nov 14, 20253,599.953,599.953,514.903,561.003,561.00-0.33%7,093
Nov 13, 20253,649.753,649.753,511.003,572.703,572.70-0.42%62,798
Nov 12, 20253,763.403,763.403,569.903,587.753,587.75-5.11%83,986
Nov 11, 20253,826.003,826.003,753.503,780.953,780.95-0.99%1,249
Nov 10, 20253,820.503,829.903,748.553,818.653,818.651.66%3,218
Nov 7, 20253,755.003,792.003,720.653,756.353,756.350.20%2,790
Nov 6, 20253,623.303,770.803,623.303,748.953,748.951.80%6,184
Nov 4, 20253,701.653,710.003,621.903,682.703,682.70-0.16%5,120
Nov 3, 20253,573.053,700.353,570.003,688.753,688.753.21%7,607
Oct 31, 20253,555.253,614.303,552.003,573.953,573.95-0.64%2,784
Oct 30, 20253,595.153,625.203,575.003,597.053,597.05-0.28%2,648
Oct 29, 20253,609.903,620.803,587.053,607.203,607.200.38%3,348
Oct 28, 20253,624.953,624.953,556.903,593.553,593.55-0.38%1,280
Oct 27, 20253,591.053,651.003,570.003,607.203,607.200.61%6,991
Oct 24, 20253,537.453,588.803,525.003,585.203,585.201.28%1,682
Oct 23, 20253,525.353,590.003,525.353,539.853,539.850.30%5,064
Oct 21, 20253,534.003,546.253,523.003,529.253,529.250.08%602
Oct 20, 20253,573.953,586.903,516.353,526.403,526.40-1.27%1,602
Oct 17, 20253,560.003,595.003,518.003,571.653,571.650.58%4,126
Oct 16, 20253,574.953,575.003,530.003,550.903,550.90-0.08%1,523
Oct 15, 20253,554.003,566.353,545.003,553.703,553.70-962
Oct 14, 20253,547.603,575.003,519.253,553.803,553.800.18%4,312
Oct 13, 20253,535.053,594.703,505.353,547.553,547.55-0.47%6,858
Oct 10, 20253,520.953,604.003,520.953,564.253,564.250.90%45,913
Oct 9, 20253,529.253,546.353,515.003,532.503,532.500.94%2,565
Oct 8, 20253,610.953,610.953,485.853,499.753,499.75-2.28%7,979
Oct 7, 20253,620.003,636.003,565.103,581.503,581.50-1.34%1,716
Oct 6, 20253,600.553,680.003,540.003,630.253,630.250.27%12,559
Oct 3, 20253,599.453,626.803,568.553,620.603,620.601.01%3,246
Oct 1, 20253,544.953,595.353,493.053,584.303,584.301.95%2,611
Sep 30, 20253,478.953,543.003,478.953,515.653,515.650.69%3,057
Sep 29, 20253,496.853,537.503,473.703,491.603,491.600.01%3,607
Sep 26, 20253,665.953,665.953,476.903,491.103,491.10-2.29%1,486
Sep 25, 20253,626.053,632.953,563.003,573.053,573.05-1.53%1,448
Sep 24, 20253,615.353,641.203,593.003,628.553,628.550.08%1,322
Sep 23, 20253,665.703,677.903,593.653,625.703,625.70-1.10%11,536
Sep 22, 20253,727.553,739.003,663.253,666.203,666.20-1.65%2,731
Sep 19, 20253,754.453,770.003,710.253,727.753,727.750.56%3,833
Sep 18, 20253,754.053,766.953,655.003,706.903,706.90-1.17%7,511
Sep 17, 20253,725.003,810.003,719.253,750.803,750.800.95%7,531
Sep 16, 20253,731.203,731.203,700.053,715.453,715.45-0.21%2,131
Sep 15, 20253,725.003,729.453,701.003,723.253,723.250.64%632
Sep 12, 20253,735.053,776.453,696.253,699.453,699.45-1.08%1,058
Sep 11, 20253,701.053,762.903,701.053,739.703,739.700.83%3,275
Sep 10, 20253,701.853,752.503,689.003,708.853,708.850.19%3,483
Sep 9, 20253,750.953,750.953,651.003,701.853,701.850.26%1,441
Sep 8, 20253,658.003,729.153,658.003,692.153,692.150.79%1,019
Sep 5, 20253,723.853,759.403,650.253,663.203,663.20-2.07%2,460
Sep 4, 20253,772.753,798.253,723.153,740.703,740.70-0.57%2,539
Sep 3, 20253,751.803,782.303,712.603,762.253,762.250.36%2,448
Sep 2, 20253,766.003,781.453,738.303,748.703,748.70-0.38%1,010
Sep 1, 20253,748.853,773.403,696.053,763.053,763.051.92%1,059
Aug 29, 20253,680.953,732.753,680.953,692.103,692.10-0.44%1,174
Aug 28, 20253,781.353,797.853,703.053,708.353,708.35-2.09%4,364
Aug 26, 20253,841.053,891.103,773.653,787.453,787.45-2.84%3,630
Aug 25, 20253,876.753,916.003,846.603,898.003,898.000.93%2,914
Aug 22, 20253,871.603,877.903,840.003,862.253,862.25-0.25%4,085
Aug 21, 20253,796.003,882.003,779.703,872.053,872.051.98%7,732
Aug 20, 20253,774.953,820.003,745.003,797.003,797.000.79%4,118
Aug 19, 20253,755.953,790.003,741.353,767.303,767.300.40%4,491
Aug 18, 20253,744.953,777.653,682.003,752.453,752.451.74%3,242
Aug 14, 20253,770.003,840.103,668.103,688.253,688.25-2.22%5,631
Aug 13, 20253,700.103,870.053,700.103,772.003,772.00-1.76%22,847
Aug 12, 20253,846.103,883.403,815.003,839.653,839.65-0.30%4,663
Aug 11, 20253,851.503,902.453,781.903,851.303,851.30-1.64%13,520
Aug 8, 20254,003.854,026.953,903.953,915.403,915.40-2.72%5,025
Aug 7, 20254,052.204,091.003,955.354,024.904,024.90-1.49%6,381
Aug 6, 20254,077.054,124.604,065.004,085.704,075.70-0.60%2,664
Aug 5, 20254,157.404,157.404,091.004,110.504,100.44-0.64%1,380
Aug 4, 20254,193.154,193.154,063.254,137.104,126.97-1.16%2,398
Aug 1, 20254,264.204,265.554,151.654,185.604,175.36-1.60%5,812
Jul 31, 20254,242.004,318.454,177.004,253.754,243.34-1.61%6,467
Jul 30, 20254,242.554,329.004,242.554,323.404,312.821.71%11,912
Jul 29, 20254,060.504,259.704,055.054,250.604,240.203.39%5,749
Jul 28, 20254,082.054,159.504,054.904,111.354,101.290.43%5,274
Jul 25, 20254,101.404,114.304,036.604,093.604,083.58-0.48%1,214
Jul 24, 20254,054.454,121.354,054.454,113.554,103.481.01%1,612
Jul 23, 20254,074.704,088.204,017.504,072.504,062.53-0.29%3,519
Jul 22, 20254,160.004,174.354,060.004,084.154,074.15-2.24%3,447
Jul 21, 20254,117.254,181.154,103.154,177.704,167.471.47%894
Jul 18, 20254,124.804,145.854,089.654,117.254,107.17-0.41%730
Jul 17, 20254,090.154,149.004,077.254,134.304,124.180.76%473
Jul 16, 20254,170.404,170.404,090.004,103.104,093.06-1.61%562
Jul 15, 20254,047.854,176.004,047.854,170.404,160.192.93%4,847
Jul 14, 20253,983.054,059.253,983.054,051.804,041.880.22%1,261