Skip to main content
PI Industries Limited (BOM:523642)
India flag India · Delayed Price · Currency is INR
3,100.15
+18.30 (0.59%)
At close: Apr 28, 2026

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,148.803,179.303,084.253,090.553,090.55-0.31%17,748
Apr 28, 20263,080.203,150.003,070.503,100.153,100.150.59%10,334
Apr 27, 20263,123.553,123.553,077.453,081.853,081.850.05%5,365
Apr 24, 20263,068.203,132.003,068.203,080.403,080.400.39%11,899
Apr 23, 20263,056.703,088.753,042.003,068.353,068.350.30%10,024
Apr 22, 20263,021.003,069.853,000.003,059.303,059.301.26%5,825
Apr 21, 20263,059.703,099.003,015.003,021.103,021.10-0.52%6,254
Apr 20, 20263,106.853,155.653,019.203,036.953,036.95-3.42%12,005
Apr 17, 20263,099.403,179.003,099.403,144.453,144.450.96%10,108
Apr 16, 20263,139.953,139.953,036.003,114.603,114.602.51%11,799
Apr 15, 20262,945.003,060.002,920.303,038.453,038.454.37%33,323
Apr 13, 20262,902.252,950.502,850.952,911.302,911.30-1.40%6,074
Apr 10, 20262,889.652,960.002,889.052,952.552,952.552.55%2,201
Apr 9, 20262,924.752,924.752,809.002,879.152,879.150.05%8,994
Apr 8, 20262,939.852,939.902,870.402,877.752,877.751.99%32,035
Apr 7, 20262,859.652,859.652,794.402,821.502,821.50-0.60%6,771
Apr 6, 20262,797.202,843.202,761.652,838.402,838.401.48%4,632
Apr 2, 20262,791.602,818.452,725.002,797.002,797.00-1.70%6,361
Apr 1, 20262,773.752,849.952,765.302,845.302,845.304.68%3,501
Mar 30, 20262,725.102,790.002,700.002,718.202,718.20-3.34%18,965
Mar 27, 20262,848.402,894.752,801.452,812.002,812.00-3.22%14,877
Mar 25, 20262,807.102,941.002,791.202,905.452,905.455.34%8,267
Mar 24, 20262,794.002,810.002,751.002,758.152,758.15-0.07%4,705
Mar 23, 20262,907.002,907.002,750.002,760.002,760.00-5.07%8,304
Mar 20, 20262,893.902,949.052,884.102,907.402,907.400.52%85,300
Mar 19, 20262,885.052,909.752,866.002,892.452,892.45-1.00%2,584
Mar 18, 20262,901.002,959.502,872.852,921.552,921.550.96%55,157
Mar 17, 20262,890.102,940.002,886.652,893.752,893.750.13%65,722
Mar 16, 20262,894.702,901.702,843.552,889.852,889.85-0.15%2,205
Mar 13, 20262,936.052,952.302,841.602,894.302,894.30-1.96%7,103
Mar 12, 20263,009.003,009.002,941.002,952.252,952.25-1.95%3,257
Mar 11, 20263,053.053,115.503,002.553,010.953,010.95-2.31%1,951
Mar 10, 20263,040.703,101.253,040.703,082.153,082.151.52%2,957
Mar 9, 20263,017.003,057.303,000.753,036.103,036.10-1.37%3,603
Mar 6, 20263,051.053,126.953,051.053,078.203,078.20-0.43%2,976
Mar 5, 20263,227.353,227.353,048.453,091.603,091.601.16%2,239
Mar 4, 20263,046.053,080.003,034.803,056.203,056.20-1.36%2,455
Mar 2, 20262,989.553,105.002,989.553,098.353,098.35-0.33%9,116
Feb 27, 20263,192.453,192.453,094.503,108.753,108.75-0.72%3,783
Feb 26, 20263,069.153,146.003,069.153,131.353,131.351.11%4,675
Feb 25, 20263,100.953,113.903,072.253,097.003,097.00-0.46%5,047
Feb 24, 20263,090.053,119.853,084.753,111.353,111.35-0.28%12,125
Feb 23, 20263,055.003,134.153,048.303,120.103,120.102.44%11,948
Feb 20, 20263,020.053,073.103,015.903,045.753,040.751.02%18,292
Feb 19, 20263,028.303,040.502,990.003,015.003,010.05-0.38%33,836
Feb 18, 20263,054.503,100.003,021.453,026.503,021.53-1.26%6,797
Feb 17, 20263,046.853,075.003,015.003,065.053,060.020.34%4,182
Feb 16, 20263,101.153,152.353,025.003,054.753,049.74-3.10%12,399
Feb 13, 20263,089.953,242.353,000.003,152.353,147.18-2.23%40,100
Feb 12, 20263,260.753,284.153,143.103,224.203,218.91-1.76%18,665
Feb 11, 20263,195.303,300.503,140.003,281.953,276.562.72%9,829
Feb 10, 20263,220.103,221.203,149.403,195.203,189.95-0.70%13,083
Feb 9, 20263,128.653,228.903,124.953,217.803,212.522.85%1,940
Feb 6, 20263,112.353,132.053,094.553,128.603,123.46-0.36%714
Feb 5, 20263,150.753,165.003,111.003,139.903,134.75-0.46%8,036
Feb 4, 20263,175.003,195.853,145.003,154.453,149.27-0.45%9,729
Feb 3, 20263,172.353,403.703,158.403,168.653,163.452.40%126,754
Feb 2, 20263,052.103,102.003,011.003,094.303,089.22-0.05%2,993
Feb 1, 20263,190.053,200.003,057.003,095.953,090.87-3.23%6,360
Jan 30, 20263,102.053,211.253,102.053,199.153,193.901.20%2,897
Jan 29, 20263,190.653,207.903,086.303,161.153,155.96-1.77%3,509
Jan 28, 20263,154.153,232.003,154.153,218.203,212.922.03%1,884
Jan 27, 20263,172.053,194.053,125.653,154.103,148.92-0.72%4,538
Jan 23, 20263,167.903,190.303,150.003,177.003,171.780.29%1,555
Jan 22, 20263,101.103,198.953,101.103,167.853,162.651.63%4,393
Jan 21, 20263,119.403,172.753,080.703,116.953,111.83-1.16%21,127
Jan 20, 20263,217.653,229.703,145.003,153.403,148.22-1.98%1,956
Jan 19, 20263,293.903,293.903,186.203,217.003,211.72-1.64%4,199
Jan 16, 20263,298.803,304.353,248.203,270.753,265.38-0.38%1,646
Jan 14, 20263,241.253,291.853,241.253,283.203,277.810.61%1,290
Jan 13, 20263,243.203,273.903,230.153,263.453,258.090.25%1,941
Jan 12, 20263,199.953,268.603,177.003,255.153,249.811.73%4,085
Jan 9, 20263,223.153,258.903,175.003,199.953,194.70-1.35%2,838
Jan 8, 20263,313.253,333.753,238.003,243.903,238.57-1.27%4,295
Jan 7, 20263,243.053,300.803,243.053,285.753,280.360.28%4,161
Jan 6, 20263,279.653,282.403,237.903,276.503,271.120.50%2,235
Jan 5, 20263,204.303,271.253,204.303,260.303,254.950.10%7,391
Jan 2, 20263,203.953,260.003,189.003,257.203,251.851.19%1,515
Jan 1, 20263,246.803,246.803,201.003,218.903,213.62-0.52%1,304
Dec 31, 20253,230.003,245.003,200.003,235.803,230.491.59%6,549
Dec 30, 20253,227.553,234.003,175.203,185.003,179.77-1.55%3,653
Dec 29, 20253,279.153,279.153,220.403,235.203,229.890.03%1,766
Dec 26, 20253,189.003,265.803,189.003,234.153,228.840.51%1,874
Dec 24, 20253,225.453,255.003,210.003,217.803,212.52-0.67%2,619
Dec 23, 20253,268.703,276.203,225.003,239.553,234.23-0.79%1,452
Dec 22, 20253,255.103,272.853,233.753,265.203,259.840.52%2,035
Dec 19, 20253,215.003,260.003,207.003,248.353,243.021.03%3,545
Dec 18, 20253,204.453,220.553,175.003,215.303,210.020.34%1,114
Dec 17, 20253,257.753,257.753,184.053,204.453,199.19-1.64%4,027
Dec 16, 20253,244.853,272.703,225.003,257.803,252.450.40%3,569
Dec 15, 20253,300.553,305.353,240.003,244.903,239.57-2.08%5,288
Dec 12, 20253,379.353,414.253,265.303,313.753,308.31-1.89%16,685
Dec 11, 20253,360.003,383.603,333.003,377.453,371.910.97%1,246
Dec 10, 20253,335.003,412.203,334.953,344.903,339.410.11%2,108
Dec 9, 20253,300.003,351.303,262.203,341.303,335.810.36%4,322
Dec 8, 20253,374.053,392.953,301.003,329.353,323.88-1.97%5,205
Dec 5, 20253,410.353,432.453,379.003,396.203,390.62-0.41%3,676
Dec 4, 20253,360.053,416.553,360.053,410.303,404.701.04%3,944
Dec 3, 20253,375.053,401.203,365.603,375.153,369.610.02%3,057
Dec 2, 20253,399.703,399.703,344.003,374.353,368.81-0.41%69,355