Skip to main content
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
3,079.60
-9.40 (-0.30%)
At close: Mar 6, 2026

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,058.703,102.403,042.003,089.003,089.000.83%137,124
Mar 4, 20263,050.003,088.203,033.403,063.503,063.50-1.16%221,228
Mar 2, 20262,982.303,106.502,982.103,099.403,099.40-0.57%314,065
Feb 27, 20263,139.903,159.303,090.003,117.303,117.30-0.54%384,811
Feb 26, 20263,099.903,148.003,094.103,134.203,134.201.32%94,505
Feb 25, 20263,107.203,113.803,069.003,093.503,093.50-0.44%123,132
Feb 24, 20263,109.903,120.903,085.103,107.203,107.20-0.39%161,311
Feb 23, 20263,057.503,135.503,048.003,119.503,119.502.35%286,156
Feb 20, 20263,025.003,071.803,010.103,048.003,043.001.05%282,164
Feb 19, 20263,033.803,045.602,990.103,016.403,011.45-0.41%288,791
Feb 18, 20263,065.403,102.003,022.003,028.703,023.73-1.17%170,173
Feb 17, 20263,068.103,084.003,015.003,064.703,059.670.33%287,746
Feb 16, 20263,089.703,167.403,021.703,054.503,049.49-3.05%600,277
Feb 13, 20263,035.003,243.503,035.003,150.603,145.43-2.23%1,327,261
Feb 12, 20263,282.403,286.503,150.003,222.303,217.01-1.79%363,590
Feb 11, 20263,195.003,301.703,138.003,281.103,275.722.84%528,541
Feb 10, 20263,230.003,230.003,150.003,190.603,185.37-0.79%350,115
Feb 9, 20263,123.803,228.903,123.803,216.003,210.722.77%160,744
Feb 6, 20263,120.003,137.403,089.603,129.303,124.17-0.40%67,954
Feb 5, 20263,168.003,168.003,109.003,141.803,136.65-0.45%214,116
Feb 4, 20263,167.503,199.003,143.303,156.103,150.92-0.36%98,921
Feb 3, 20263,225.903,400.003,155.003,167.503,162.302.46%495,072
Feb 2, 20263,066.403,103.303,011.003,091.403,086.33-0.21%335,538
Feb 1, 20263,195.403,202.103,052.003,098.003,092.92-3.05%206,645
Jan 30, 20263,130.103,217.903,130.003,195.403,190.161.15%185,708
Jan 29, 20263,202.503,208.503,087.103,159.003,153.82-1.92%210,959
Jan 28, 20263,157.803,239.803,157.203,220.803,215.522.01%87,885
Jan 27, 20263,175.403,194.203,126.003,157.203,152.02-0.57%215,795
Jan 23, 20263,170.003,190.803,144.203,175.403,170.190.16%172,534
Jan 22, 20263,115.403,198.703,115.403,170.403,165.201.85%244,436
Jan 21, 20263,131.003,175.003,082.803,112.703,107.59-1.28%432,839
Jan 20, 20263,220.803,236.403,146.103,153.203,148.03-2.10%219,336
Jan 19, 20263,261.603,271.703,186.803,221.003,215.72-1.44%106,511
Jan 16, 20263,270.003,304.703,245.303,267.903,262.54-0.60%126,854
Jan 14, 20263,255.003,293.103,242.603,287.603,282.210.63%132,172
Jan 13, 20263,269.003,274.303,225.003,267.003,261.640.33%135,336
Jan 12, 20263,190.003,269.003,177.103,256.403,251.061.72%434,046
Jan 9, 20263,210.003,260.503,172.403,201.403,196.15-1.36%149,731
Jan 8, 20263,295.903,332.703,233.003,245.503,240.18-1.17%135,476
Jan 7, 20263,275.503,301.003,252.403,283.803,278.410.25%147,590
Jan 6, 20263,274.003,285.003,238.003,275.503,270.130.36%168,307
Jan 5, 20263,259.903,274.703,236.503,263.603,258.250.21%80,761
Jan 2, 20263,219.103,263.103,188.003,256.603,251.261.16%110,402
Jan 1, 20263,255.003,255.003,200.003,219.103,213.82-0.59%42,718
Dec 31, 20253,184.003,258.003,184.003,238.203,232.891.71%119,246
Dec 30, 20253,240.703,240.703,175.703,183.903,178.68-1.75%173,275
Dec 29, 20253,235.103,253.003,218.203,240.703,235.380.17%87,261
Dec 26, 20253,215.003,267.503,203.603,235.103,229.790.53%153,416
Dec 24, 20253,239.703,257.203,210.103,218.203,212.92-0.62%74,555
Dec 23, 20253,266.903,277.003,223.403,238.403,233.09-0.87%148,650
Dec 22, 20253,269.503,274.703,234.003,266.903,261.540.53%65,566
Dec 19, 20253,212.003,258.903,204.303,249.603,244.271.11%239,968
Dec 18, 20253,200.003,222.303,174.003,213.803,208.530.24%181,121
Dec 17, 20253,247.903,252.403,183.603,206.203,200.94-1.63%212,931
Dec 16, 20253,240.003,274.503,222.003,259.303,253.950.43%184,939
Dec 15, 20253,308.003,308.003,236.803,245.403,240.08-1.98%216,300
Dec 12, 20253,350.003,414.803,266.003,311.103,305.67-1.92%679,482
Dec 11, 20253,358.003,390.003,331.003,376.003,370.460.85%60,739
Dec 10, 20253,326.403,412.003,326.403,347.403,341.910.13%104,539
Dec 9, 20253,300.103,354.803,260.203,343.003,337.520.40%223,733
Dec 8, 20253,386.903,396.003,301.003,329.703,324.24-1.96%86,752
Dec 5, 20253,415.003,432.103,378.703,396.103,390.53-0.40%91,272
Dec 4, 20253,370.003,416.903,370.003,409.703,404.111.04%120,547
Dec 3, 20253,380.003,403.103,365.803,374.603,369.060.02%92,926
Dec 2, 20253,388.103,388.103,342.603,374.003,368.47-0.44%319,415
Dec 1, 20253,409.503,410.503,357.003,388.903,383.34-0.20%112,178
Nov 28, 20253,450.003,453.403,391.103,395.603,390.03-1.07%92,982
Nov 27, 20253,436.303,459.503,421.103,432.203,426.57-0.17%111,897
Nov 26, 20253,450.503,451.903,412.903,438.103,432.46-0.30%144,038
Nov 25, 20253,425.003,480.003,406.303,448.503,442.840.68%198,913
Nov 24, 20253,434.503,442.003,385.203,425.103,419.48-0.07%545,491
Nov 21, 20253,441.103,459.903,415.803,427.403,421.78-0.40%353,690
Nov 20, 20253,460.003,483.803,430.003,441.103,435.460.03%288,764
Nov 19, 20253,458.303,463.603,415.203,439.903,434.26-0.53%200,324
Nov 18, 20253,536.003,554.903,452.703,458.303,452.63-2.38%219,418
Nov 17, 20253,576.303,582.003,528.003,542.603,536.79-0.50%84,301
Nov 14, 20253,571.003,571.003,512.003,560.503,554.66-0.34%167,191
Nov 13, 20253,588.903,590.003,511.003,572.503,566.64-0.46%541,697
Nov 12, 20253,750.003,750.003,568.003,588.903,583.01-5.23%1,207,676
Nov 11, 20253,819.903,819.903,750.003,786.803,780.59-0.88%149,809
Nov 10, 20253,768.103,832.903,745.703,820.503,814.231.66%136,496
Nov 7, 20253,759.803,792.903,722.003,758.303,752.130.22%146,865
Nov 6, 20253,685.803,775.003,679.403,750.103,743.951.81%338,796
Nov 4, 20253,705.003,714.903,616.803,683.303,677.26-0.05%157,073
Nov 3, 20253,566.703,699.003,566.703,685.303,679.253.02%218,765
Oct 31, 20253,593.703,614.903,554.103,577.403,571.53-0.51%125,096
Oct 30, 20253,604.903,627.003,571.103,595.803,589.90-0.25%72,591
Oct 29, 20253,590.103,622.103,586.203,604.903,598.990.49%243,244
Oct 28, 20253,628.103,629.703,557.103,587.203,581.32-0.63%106,072
Oct 27, 20253,607.503,652.803,562.403,610.003,604.080.75%204,327
Oct 24, 20253,551.003,589.003,520.003,583.203,577.321.19%246,229
Oct 23, 20253,536.103,591.203,527.703,541.203,535.390.40%174,294
Oct 21, 20253,535.003,544.903,520.003,527.103,521.31-0.20%10,057
Oct 20, 20253,540.003,589.703,512.103,534.103,528.30-1.09%150,890
Oct 17, 20253,542.503,594.003,513.103,573.103,567.240.64%173,104
Oct 16, 20253,550.003,577.003,529.303,550.303,544.48-0.14%84,701
Oct 15, 20253,572.603,572.603,542.703,555.303,549.470.01%93,641
Oct 14, 20253,566.403,575.003,518.303,555.003,549.170.29%195,195
Oct 13, 20253,524.703,597.303,503.203,544.703,538.89-0.56%584,774
Oct 10, 20253,528.003,606.503,524.003,564.603,558.750.93%335,525