Skip to main content
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
3,396.10
-13.60 (-0.40%)
At close: Dec 5, 2025

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,415.003,432.103,378.703,396.103,396.10-0.40%91,272
Dec 4, 20253,370.003,416.903,370.003,409.703,409.701.04%120,547
Dec 3, 20253,380.003,403.103,365.803,374.603,374.600.02%92,926
Dec 2, 20253,388.103,388.103,342.603,374.003,374.00-0.44%319,415
Dec 1, 20253,409.503,410.503,357.003,388.903,388.90-0.20%112,178
Nov 28, 20253,450.003,453.403,391.103,395.603,395.60-1.07%92,982
Nov 27, 20253,436.303,459.503,421.103,432.203,432.20-0.17%111,897
Nov 26, 20253,450.503,451.903,412.903,438.103,438.10-0.30%144,038
Nov 25, 20253,425.003,480.003,406.303,448.503,448.500.68%198,913
Nov 24, 20253,434.503,442.003,385.203,425.103,425.10-0.07%545,491
Nov 21, 20253,441.103,459.903,415.803,427.403,427.40-0.40%353,690
Nov 20, 20253,460.003,483.803,430.003,441.103,441.100.03%288,764
Nov 19, 20253,458.303,463.603,415.203,439.903,439.90-0.53%200,324
Nov 18, 20253,536.003,554.903,452.703,458.303,458.30-2.38%219,418
Nov 17, 20253,576.303,582.003,528.003,542.603,542.60-0.50%84,301
Nov 14, 20253,571.003,571.003,512.003,560.503,560.50-0.34%167,191
Nov 13, 20253,588.903,590.003,511.003,572.503,572.50-0.46%541,697
Nov 12, 20253,750.003,750.003,568.003,588.903,588.90-5.23%1,207,676
Nov 11, 20253,819.903,819.903,750.003,786.803,786.80-0.88%149,809
Nov 10, 20253,768.103,832.903,745.703,820.503,820.501.66%136,496
Nov 7, 20253,759.803,792.903,722.003,758.303,758.300.22%146,865
Nov 6, 20253,685.803,775.003,679.403,750.103,750.101.81%338,796
Nov 4, 20253,705.003,714.903,616.803,683.303,683.30-0.05%157,073
Nov 3, 20253,566.703,699.003,566.703,685.303,685.303.02%218,765
Oct 31, 20253,593.703,614.903,554.103,577.403,577.40-0.51%125,096
Oct 30, 20253,604.903,627.003,571.103,595.803,595.80-0.25%72,591
Oct 29, 20253,590.103,622.103,586.203,604.903,604.900.49%243,244
Oct 28, 20253,628.103,629.703,557.103,587.203,587.20-0.63%106,072
Oct 27, 20253,607.503,652.803,562.403,610.003,610.000.75%204,327
Oct 24, 20253,551.003,589.003,520.003,583.203,583.201.19%246,229
Oct 23, 20253,536.103,591.203,527.703,541.203,541.200.40%174,294
Oct 21, 20253,535.003,544.903,520.003,527.103,527.10-0.20%10,057
Oct 20, 20253,540.003,589.703,512.103,534.103,534.10-1.09%150,890
Oct 17, 20253,542.503,594.003,513.103,573.103,573.100.64%173,104
Oct 16, 20253,550.003,577.003,529.303,550.303,550.30-0.14%84,701
Oct 15, 20253,572.603,572.603,542.703,555.303,555.300.01%93,641
Oct 14, 20253,566.403,575.003,518.303,555.003,555.000.29%195,195
Oct 13, 20253,524.703,597.303,503.203,544.703,544.70-0.56%584,774
Oct 10, 20253,528.003,606.503,524.003,564.603,564.600.93%335,525
Oct 9, 20253,510.003,549.003,505.103,531.703,531.700.97%211,896
Oct 8, 20253,605.003,605.003,483.003,497.603,497.60-2.38%293,884
Oct 7, 20253,622.203,643.403,563.903,582.803,582.80-1.31%502,253
Oct 6, 20253,570.003,689.403,536.903,630.403,630.400.37%212,445
Oct 3, 20253,570.003,628.603,562.203,617.003,617.000.92%149,389
Oct 1, 20253,520.003,594.403,484.003,584.103,584.102.01%91,418
Sep 30, 20253,505.903,543.703,479.903,513.503,513.500.61%244,113
Sep 29, 20253,509.003,593.003,471.003,492.303,492.300.13%127,227
Sep 26, 20253,573.203,593.903,478.103,487.603,487.60-2.40%185,817
Sep 25, 20253,638.003,646.203,563.303,573.203,573.20-1.54%78,675
Sep 24, 20253,632.003,644.803,593.003,629.003,629.000.09%142,580
Sep 23, 20253,668.903,681.003,592.803,625.803,625.80-1.17%184,263
Sep 22, 20253,745.003,745.003,661.203,668.903,668.90-1.67%133,893
Sep 19, 20253,728.203,769.203,708.003,731.203,731.200.69%569,442
Sep 18, 20253,776.003,776.003,652.003,705.703,705.70-1.26%272,282
Sep 17, 20253,721.203,810.003,714.503,753.003,753.001.11%204,080
Sep 16, 20253,723.103,738.803,699.103,711.803,711.80-0.30%125,306
Sep 15, 20253,708.503,731.203,699.203,723.103,723.100.60%55,316
Sep 12, 20253,764.403,776.903,697.903,701.003,701.00-1.07%80,690
Sep 11, 20253,705.903,765.203,704.403,741.103,741.100.91%187,933
Sep 10, 20253,705.303,755.003,684.703,707.203,707.200.32%227,001
Sep 9, 20253,695.103,715.203,649.003,695.503,695.50-0.06%105,943
Sep 8, 20253,668.403,729.403,654.003,697.703,697.700.92%113,535
Sep 5, 20253,747.503,760.003,652.203,664.003,664.00-2.06%184,860
Sep 4, 20253,783.003,797.603,723.303,741.203,741.20-0.44%253,977
Sep 3, 20253,753.203,782.503,715.003,757.703,757.700.12%241,421
Sep 2, 20253,791.003,791.003,736.603,753.203,753.20-0.38%70,356
Sep 1, 20253,713.203,775.003,696.003,767.703,767.701.97%86,430
Aug 29, 20253,701.103,732.003,685.303,694.803,694.80-0.38%113,988
Aug 28, 20253,788.903,806.103,700.003,708.803,708.80-2.07%161,470
Aug 26, 20253,898.003,898.003,774.703,787.203,787.20-2.80%312,272
Aug 25, 20253,866.003,917.803,844.003,896.203,896.200.80%130,508
Aug 22, 20253,869.703,882.703,838.403,865.103,865.10-0.12%60,860
Aug 21, 20253,796.803,882.803,774.903,869.803,869.801.92%162,383
Aug 20, 20253,770.003,821.903,742.503,796.803,796.800.84%65,999
Aug 19, 20253,770.803,792.903,738.003,765.003,765.000.39%143,908
Aug 18, 20253,700.003,779.003,681.003,750.403,750.401.63%161,048
Aug 14, 20253,772.703,844.903,664.103,690.203,690.20-2.19%660,958
Aug 13, 20253,802.003,879.003,754.003,772.703,772.70-1.70%1,197,821
Aug 12, 20253,857.603,883.503,811.103,837.903,837.90-0.41%283,903
Aug 11, 20253,875.003,904.003,781.203,853.703,853.70-1.67%367,193
Aug 8, 20254,015.004,027.803,904.303,919.103,919.10-2.60%101,833
Aug 7, 20254,065.004,100.303,957.104,023.804,023.80-1.50%179,302
Aug 6, 20254,120.004,128.104,066.004,084.904,074.90-0.59%67,607
Aug 5, 20254,145.004,149.004,091.304,109.304,099.24-0.69%91,475
Aug 4, 20254,190.004,190.104,067.704,138.004,127.87-1.25%159,262
Aug 1, 20254,275.004,275.004,152.104,190.204,179.94-1.43%94,332
Jul 31, 20254,240.004,315.004,175.004,250.904,240.49-1.70%265,735
Jul 30, 20254,257.004,330.004,249.504,324.204,313.611.76%249,591
Jul 29, 20254,086.404,258.004,039.704,249.504,239.103.32%221,479
Jul 28, 20254,086.404,165.004,054.604,113.004,102.930.51%124,615
Jul 25, 20254,089.204,114.804,030.604,092.104,082.08-0.53%73,472
Jul 24, 20254,070.004,123.804,063.004,113.904,103.830.97%72,784
Jul 23, 20254,080.004,089.104,018.004,074.404,064.43-0.14%55,530
Jul 22, 20254,197.504,197.504,057.004,080.004,070.01-2.23%156,149
Jul 21, 20254,110.004,184.004,095.104,173.104,162.881.27%63,568
Jul 18, 20254,125.004,152.004,086.204,120.904,110.81-0.36%78,543
Jul 17, 20254,116.504,145.304,073.904,135.804,125.680.77%124,033
Jul 16, 20254,150.004,159.404,085.204,104.404,094.35-1.62%145,054
Jul 15, 20254,059.904,179.004,059.904,172.004,161.793.01%126,010
Jul 14, 20254,011.904,061.703,975.404,050.104,040.190.13%184,800