Skip to main content
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
3,150.80
+53.20 (1.72%)
Apr 29, 2026, 10:40 AM IST

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,078.503,152.003,065.003,105.10-0.70%219,924
Apr 27, 20263,083.303,123.803,075.103,083.603,083.600.08%178,541
Apr 24, 20263,071.103,134.803,070.003,081.203,081.200.38%528,353
Apr 23, 20263,047.303,089.903,036.103,069.603,069.600.40%140,137
Apr 22, 20263,025.003,072.003,000.103,057.303,057.301.19%225,701
Apr 21, 20263,037.003,100.003,012.503,021.303,021.30-0.52%214,653
Apr 20, 20263,120.003,156.903,021.003,037.003,037.00-3.27%240,900
Apr 17, 20263,120.003,182.003,104.803,139.703,139.700.88%467,006
Apr 16, 20263,097.703,136.903,035.103,112.203,112.202.30%370,603
Apr 15, 20262,915.103,089.002,915.103,042.103,042.104.56%529,398
Apr 13, 20262,910.002,952.502,850.002,909.402,909.40-1.45%124,551
Apr 10, 20262,892.702,964.702,892.702,952.102,952.102.48%152,419
Apr 9, 20262,885.402,893.402,808.002,880.702,880.700.13%437,619
Apr 8, 20262,924.002,938.102,871.202,877.002,877.001.84%279,838
Apr 7, 20262,830.002,850.002,791.702,825.002,825.00-0.45%432,552
Apr 6, 20262,805.402,845.002,762.002,837.702,837.701.45%191,729
Apr 2, 20262,800.002,852.002,724.002,797.202,797.20-1.68%233,203
Apr 1, 20262,758.702,851.002,758.702,844.902,844.904.64%244,047
Mar 30, 20262,740.002,791.602,700.002,718.802,718.80-3.27%316,633
Mar 27, 20262,865.002,897.002,800.002,810.802,810.80-3.26%390,243
Mar 25, 20262,769.502,943.002,769.502,905.402,905.405.31%224,146
Mar 24, 20262,800.002,810.002,751.002,759.002,759.00-0.13%349,594
Mar 23, 20262,866.002,890.002,750.102,762.602,762.60-5.05%163,588
Mar 20, 20262,907.902,947.402,884.002,909.502,909.500.64%519,308
Mar 19, 20262,893.602,913.502,865.302,890.902,890.90-1.25%95,404
Mar 18, 20262,895.102,958.202,866.302,927.602,927.601.20%200,637
Mar 17, 20262,901.002,939.102,882.002,893.002,893.000.10%186,935
Mar 16, 20262,900.002,902.802,844.002,890.102,890.10-0.21%135,128
Mar 13, 20262,940.102,958.002,840.102,896.302,896.30-1.90%339,128
Mar 12, 20262,981.102,997.202,940.102,952.402,952.40-1.99%196,476
Mar 11, 20263,077.003,113.603,003.003,012.303,012.30-2.31%145,806
Mar 10, 20263,048.203,099.603,046.203,083.603,083.601.66%140,106
Mar 9, 20263,010.203,070.003,001.003,033.203,033.20-1.51%399,673
Mar 6, 20263,055.003,127.003,055.003,079.603,079.60-0.30%111,123
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