PI Industries Limited (BOM:523642)
India
· Delayed Price · Currency is INR 3,078.20
-13.40 (-0.43%)
At close: Mar 6, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,051.05 | 3,126.95 | 3,051.05 | 3,078.20 | 3,078.20 | -0.43% | 2,976 |
| Mar 5, 2026 | 3,227.35 | 3,227.35 | 3,048.45 | 3,091.60 | 3,091.60 | 1.16% | 2,239 |
| Mar 4, 2026 | 3,046.05 | 3,080.00 | 3,034.80 | 3,056.20 | 3,056.20 | -1.36% | 2,455 |
| Mar 2, 2026 | 2,989.55 | 3,105.00 | 2,989.55 | 3,098.35 | 3,098.35 | -0.33% | 9,116 |
| Feb 27, 2026 | 3,192.45 | 3,192.45 | 3,094.50 | 3,108.75 | 3,108.75 | -0.72% | 3,783 |
| Feb 26, 2026 | 3,069.15 | 3,146.00 | 3,069.15 | 3,131.35 | 3,131.35 | 1.11% | 4,675 |
| Feb 25, 2026 | 3,100.95 | 3,113.90 | 3,072.25 | 3,097.00 | 3,097.00 | -0.46% | 5,047 |
| Feb 24, 2026 | 3,090.05 | 3,119.85 | 3,084.75 | 3,111.35 | 3,111.35 | -0.28% | 12,125 |
| Feb 23, 2026 | 3,055.00 | 3,134.15 | 3,048.30 | 3,120.10 | 3,120.10 | 2.44% | 11,948 |
| Feb 20, 2026 | 3,020.05 | 3,073.10 | 3,015.90 | 3,045.75 | 3,040.75 | 1.02% | 18,292 |
| Feb 19, 2026 | 3,028.30 | 3,040.50 | 2,990.00 | 3,015.00 | 3,010.05 | -0.38% | 33,836 |
| Feb 18, 2026 | 3,054.50 | 3,100.00 | 3,021.45 | 3,026.50 | 3,021.53 | -1.26% | 6,797 |
| Feb 17, 2026 | 3,046.85 | 3,075.00 | 3,015.00 | 3,065.05 | 3,060.02 | 0.34% | 4,182 |
| Feb 16, 2026 | 3,101.15 | 3,152.35 | 3,025.00 | 3,054.75 | 3,049.74 | -3.10% | 12,399 |
| Feb 13, 2026 | 3,089.95 | 3,242.35 | 3,000.00 | 3,152.35 | 3,147.18 | -2.23% | 40,100 |
| Feb 12, 2026 | 3,260.75 | 3,284.15 | 3,143.10 | 3,224.20 | 3,218.91 | -1.76% | 18,665 |
| Feb 11, 2026 | 3,195.30 | 3,300.50 | 3,140.00 | 3,281.95 | 3,276.56 | 2.72% | 9,829 |
| Feb 10, 2026 | 3,220.10 | 3,221.20 | 3,149.40 | 3,195.20 | 3,189.95 | -0.70% | 13,083 |
| Feb 9, 2026 | 3,128.65 | 3,228.90 | 3,124.95 | 3,217.80 | 3,212.52 | 2.85% | 1,940 |
| Feb 6, 2026 | 3,112.35 | 3,132.05 | 3,094.55 | 3,128.60 | 3,123.46 | -0.36% | 714 |
| Feb 5, 2026 | 3,150.75 | 3,165.00 | 3,111.00 | 3,139.90 | 3,134.75 | -0.46% | 8,036 |
| Feb 4, 2026 | 3,175.00 | 3,195.85 | 3,145.00 | 3,154.45 | 3,149.27 | -0.45% | 9,729 |
| Feb 3, 2026 | 3,172.35 | 3,403.70 | 3,158.40 | 3,168.65 | 3,163.45 | 2.40% | 126,754 |
| Feb 2, 2026 | 3,052.10 | 3,102.00 | 3,011.00 | 3,094.30 | 3,089.22 | -0.05% | 2,993 |
| Feb 1, 2026 | 3,190.05 | 3,200.00 | 3,057.00 | 3,095.95 | 3,090.87 | -3.23% | 6,360 |
| Jan 30, 2026 | 3,102.05 | 3,211.25 | 3,102.05 | 3,199.15 | 3,193.90 | 1.20% | 2,897 |
| Jan 29, 2026 | 3,190.65 | 3,207.90 | 3,086.30 | 3,161.15 | 3,155.96 | -1.77% | 3,509 |
| Jan 28, 2026 | 3,154.15 | 3,232.00 | 3,154.15 | 3,218.20 | 3,212.92 | 2.03% | 1,884 |
| Jan 27, 2026 | 3,172.05 | 3,194.05 | 3,125.65 | 3,154.10 | 3,148.92 | -0.72% | 4,538 |
| Jan 23, 2026 | 3,167.90 | 3,190.30 | 3,150.00 | 3,177.00 | 3,171.78 | 0.29% | 1,555 |
| Jan 22, 2026 | 3,101.10 | 3,198.95 | 3,101.10 | 3,167.85 | 3,162.65 | 1.63% | 4,393 |
| Jan 21, 2026 | 3,119.40 | 3,172.75 | 3,080.70 | 3,116.95 | 3,111.83 | -1.16% | 21,127 |
| Jan 20, 2026 | 3,217.65 | 3,229.70 | 3,145.00 | 3,153.40 | 3,148.22 | -1.98% | 1,956 |
| Jan 19, 2026 | 3,293.90 | 3,293.90 | 3,186.20 | 3,217.00 | 3,211.72 | -1.64% | 4,199 |
| Jan 16, 2026 | 3,298.80 | 3,304.35 | 3,248.20 | 3,270.75 | 3,265.38 | -0.38% | 1,646 |
| Jan 14, 2026 | 3,241.25 | 3,291.85 | 3,241.25 | 3,283.20 | 3,277.81 | 0.61% | 1,290 |
| Jan 13, 2026 | 3,243.20 | 3,273.90 | 3,230.15 | 3,263.45 | 3,258.09 | 0.25% | 1,941 |
| Jan 12, 2026 | 3,199.95 | 3,268.60 | 3,177.00 | 3,255.15 | 3,249.81 | 1.73% | 4,085 |
| Jan 9, 2026 | 3,223.15 | 3,258.90 | 3,175.00 | 3,199.95 | 3,194.70 | -1.35% | 2,838 |
| Jan 8, 2026 | 3,313.25 | 3,333.75 | 3,238.00 | 3,243.90 | 3,238.57 | -1.27% | 4,295 |
| Jan 7, 2026 | 3,243.05 | 3,300.80 | 3,243.05 | 3,285.75 | 3,280.36 | 0.28% | 4,161 |
| Jan 6, 2026 | 3,279.65 | 3,282.40 | 3,237.90 | 3,276.50 | 3,271.12 | 0.50% | 2,235 |
| Jan 5, 2026 | 3,204.30 | 3,271.25 | 3,204.30 | 3,260.30 | 3,254.95 | 0.10% | 7,391 |
| Jan 2, 2026 | 3,203.95 | 3,260.00 | 3,189.00 | 3,257.20 | 3,251.85 | 1.19% | 1,515 |
| Jan 1, 2026 | 3,246.80 | 3,246.80 | 3,201.00 | 3,218.90 | 3,213.62 | -0.52% | 1,304 |
| Dec 31, 2025 | 3,230.00 | 3,245.00 | 3,200.00 | 3,235.80 | 3,230.49 | 1.59% | 6,549 |
| Dec 30, 2025 | 3,227.55 | 3,234.00 | 3,175.20 | 3,185.00 | 3,179.77 | -1.55% | 3,653 |
| Dec 29, 2025 | 3,279.15 | 3,279.15 | 3,220.40 | 3,235.20 | 3,229.89 | 0.03% | 1,766 |
| Dec 26, 2025 | 3,189.00 | 3,265.80 | 3,189.00 | 3,234.15 | 3,228.84 | 0.51% | 1,874 |
| Dec 24, 2025 | 3,225.45 | 3,255.00 | 3,210.00 | 3,217.80 | 3,212.52 | -0.67% | 2,619 |
| Dec 23, 2025 | 3,268.70 | 3,276.20 | 3,225.00 | 3,239.55 | 3,234.23 | -0.79% | 1,452 |
| Dec 22, 2025 | 3,255.10 | 3,272.85 | 3,233.75 | 3,265.20 | 3,259.84 | 0.52% | 2,035 |
| Dec 19, 2025 | 3,215.00 | 3,260.00 | 3,207.00 | 3,248.35 | 3,243.02 | 1.03% | 3,545 |
| Dec 18, 2025 | 3,204.45 | 3,220.55 | 3,175.00 | 3,215.30 | 3,210.02 | 0.34% | 1,114 |
| Dec 17, 2025 | 3,257.75 | 3,257.75 | 3,184.05 | 3,204.45 | 3,199.19 | -1.64% | 4,027 |
| Dec 16, 2025 | 3,244.85 | 3,272.70 | 3,225.00 | 3,257.80 | 3,252.45 | 0.40% | 3,569 |
| Dec 15, 2025 | 3,300.55 | 3,305.35 | 3,240.00 | 3,244.90 | 3,239.57 | -2.08% | 5,288 |
| Dec 12, 2025 | 3,379.35 | 3,414.25 | 3,265.30 | 3,313.75 | 3,308.31 | -1.89% | 16,685 |
| Dec 11, 2025 | 3,360.00 | 3,383.60 | 3,333.00 | 3,377.45 | 3,371.91 | 0.97% | 1,246 |
| Dec 10, 2025 | 3,335.00 | 3,412.20 | 3,334.95 | 3,344.90 | 3,339.41 | 0.11% | 2,108 |
| Dec 9, 2025 | 3,300.00 | 3,351.30 | 3,262.20 | 3,341.30 | 3,335.81 | 0.36% | 4,322 |
| Dec 8, 2025 | 3,374.05 | 3,392.95 | 3,301.00 | 3,329.35 | 3,323.88 | -1.97% | 5,205 |
| Dec 5, 2025 | 3,410.35 | 3,432.45 | 3,379.00 | 3,396.20 | 3,390.62 | -0.41% | 3,676 |
| Dec 4, 2025 | 3,360.05 | 3,416.55 | 3,360.05 | 3,410.30 | 3,404.70 | 1.04% | 3,944 |
| Dec 3, 2025 | 3,375.05 | 3,401.20 | 3,365.60 | 3,375.15 | 3,369.61 | 0.02% | 3,057 |
| Dec 2, 2025 | 3,399.70 | 3,399.70 | 3,344.00 | 3,374.35 | 3,368.81 | -0.41% | 69,355 |
| Dec 1, 2025 | 3,402.20 | 3,402.20 | 3,358.00 | 3,388.35 | 3,382.79 | -0.24% | 41,003 |
| Nov 28, 2025 | 3,471.45 | 3,471.45 | 3,391.00 | 3,396.50 | 3,390.92 | -1.06% | 3,471 |
| Nov 27, 2025 | 3,438.05 | 3,450.20 | 3,423.00 | 3,432.85 | 3,427.21 | -0.13% | 11,186 |
| Nov 26, 2025 | 3,458.70 | 3,458.70 | 3,411.20 | 3,437.40 | 3,431.76 | -0.62% | 6,161 |
| Nov 25, 2025 | 3,405.25 | 3,475.00 | 3,405.25 | 3,458.70 | 3,453.02 | 0.95% | 5,762 |
| Nov 24, 2025 | 3,432.00 | 3,445.40 | 3,386.00 | 3,426.30 | 3,420.68 | -0.12% | 5,009 |
| Nov 21, 2025 | 3,479.25 | 3,479.25 | 3,417.75 | 3,430.50 | 3,424.87 | -0.30% | 10,686 |
| Nov 20, 2025 | 3,439.95 | 3,481.50 | 3,430.00 | 3,440.95 | 3,435.30 | 0.04% | 1,349 |
| Nov 19, 2025 | 3,458.30 | 3,468.45 | 3,415.00 | 3,439.50 | 3,433.85 | -0.54% | 74,704 |
| Nov 18, 2025 | 3,525.15 | 3,546.05 | 3,455.35 | 3,458.30 | 3,452.62 | -2.38% | 4,369 |
| Nov 17, 2025 | 3,552.30 | 3,577.00 | 3,529.00 | 3,542.45 | 3,536.63 | -0.52% | 4,624 |
| Nov 14, 2025 | 3,599.95 | 3,599.95 | 3,514.90 | 3,561.00 | 3,555.15 | -0.33% | 7,093 |
| Nov 13, 2025 | 3,649.75 | 3,649.75 | 3,511.00 | 3,572.70 | 3,566.83 | -0.42% | 62,798 |
| Nov 12, 2025 | 3,763.40 | 3,763.40 | 3,569.90 | 3,587.75 | 3,581.86 | -5.11% | 83,986 |
| Nov 11, 2025 | 3,826.00 | 3,826.00 | 3,753.50 | 3,780.95 | 3,774.74 | -0.99% | 1,249 |
| Nov 10, 2025 | 3,820.50 | 3,829.90 | 3,748.55 | 3,818.65 | 3,812.38 | 1.66% | 3,218 |
| Nov 7, 2025 | 3,755.00 | 3,792.00 | 3,720.65 | 3,756.35 | 3,750.18 | 0.20% | 2,790 |
| Nov 6, 2025 | 3,623.30 | 3,770.80 | 3,623.30 | 3,748.95 | 3,742.80 | 1.80% | 6,184 |
| Nov 4, 2025 | 3,701.65 | 3,710.00 | 3,621.90 | 3,682.70 | 3,676.65 | -0.16% | 5,120 |
| Nov 3, 2025 | 3,573.05 | 3,700.35 | 3,570.00 | 3,688.75 | 3,682.69 | 3.21% | 7,607 |
| Oct 31, 2025 | 3,555.25 | 3,614.30 | 3,552.00 | 3,573.95 | 3,568.08 | -0.64% | 2,784 |
| Oct 30, 2025 | 3,595.15 | 3,625.20 | 3,575.00 | 3,597.05 | 3,591.14 | -0.28% | 2,648 |
| Oct 29, 2025 | 3,609.90 | 3,620.80 | 3,587.05 | 3,607.20 | 3,601.28 | 0.38% | 3,348 |
| Oct 28, 2025 | 3,624.95 | 3,624.95 | 3,556.90 | 3,593.55 | 3,587.65 | -0.38% | 1,280 |
| Oct 27, 2025 | 3,591.05 | 3,651.00 | 3,570.00 | 3,607.20 | 3,601.28 | 0.61% | 6,991 |
| Oct 24, 2025 | 3,537.45 | 3,588.80 | 3,525.00 | 3,585.20 | 3,579.31 | 1.28% | 1,682 |
| Oct 23, 2025 | 3,525.35 | 3,590.00 | 3,525.35 | 3,539.85 | 3,534.04 | 0.30% | 5,064 |
| Oct 21, 2025 | 3,534.00 | 3,546.25 | 3,523.00 | 3,529.25 | 3,523.46 | 0.08% | 602 |
| Oct 20, 2025 | 3,573.95 | 3,586.90 | 3,516.35 | 3,526.40 | 3,520.61 | -1.27% | 1,602 |
| Oct 17, 2025 | 3,560.00 | 3,595.00 | 3,518.00 | 3,571.65 | 3,565.79 | 0.58% | 4,126 |
| Oct 16, 2025 | 3,574.95 | 3,575.00 | 3,530.00 | 3,550.90 | 3,545.07 | -0.08% | 1,523 |
| Oct 15, 2025 | 3,554.00 | 3,566.35 | 3,545.00 | 3,553.70 | 3,547.87 | - | 962 |
| Oct 14, 2025 | 3,547.60 | 3,575.00 | 3,519.25 | 3,553.80 | 3,547.97 | 0.18% | 4,312 |
| Oct 13, 2025 | 3,535.05 | 3,594.70 | 3,505.35 | 3,547.55 | 3,541.73 | -0.47% | 6,858 |