PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 3,787.45
-110.55 (-2.84%)
At close: Aug 26, 2025
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,680.95 | 3,732.75 | 3,680.95 | 3,692.10 | 3,692.10 | -0.44% | 1,174 |
| Aug 28, 2025 | 3,781.35 | 3,797.85 | 3,703.05 | 3,708.35 | 3,708.35 | -2.09% | 4,364 |
| Aug 26, 2025 | 3,841.05 | 3,891.10 | 3,773.65 | 3,787.45 | 3,787.45 | -2.84% | 3,630 |
| Aug 25, 2025 | 3,876.75 | 3,916.00 | 3,846.60 | 3,898.00 | 3,898.00 | 0.93% | 2,914 |
| Aug 22, 2025 | 3,871.60 | 3,877.90 | 3,840.00 | 3,862.25 | 3,862.25 | -0.25% | 4,085 |
| Aug 21, 2025 | 3,796.00 | 3,882.00 | 3,779.70 | 3,872.05 | 3,872.05 | 1.98% | 7,732 |
| Aug 20, 2025 | 3,774.95 | 3,820.00 | 3,745.00 | 3,797.00 | 3,797.00 | 0.79% | 4,118 |
| Aug 19, 2025 | 3,755.95 | 3,790.00 | 3,741.35 | 3,767.30 | 3,767.30 | 0.40% | 4,491 |
| Aug 18, 2025 | 3,744.95 | 3,777.65 | 3,682.00 | 3,752.45 | 3,752.45 | 1.74% | 3,242 |
| Aug 14, 2025 | 3,770.00 | 3,840.10 | 3,668.10 | 3,688.25 | 3,688.25 | -2.22% | 5,631 |
| Aug 13, 2025 | 3,700.10 | 3,870.05 | 3,700.10 | 3,772.00 | 3,772.00 | -1.76% | 22,847 |
| Aug 12, 2025 | 3,846.10 | 3,883.40 | 3,815.00 | 3,839.65 | 3,839.65 | -0.30% | 4,663 |
| Aug 11, 2025 | 3,851.50 | 3,902.45 | 3,781.90 | 3,851.30 | 3,851.30 | -1.64% | 13,520 |
| Aug 8, 2025 | 4,003.85 | 4,026.95 | 3,903.95 | 3,915.40 | 3,915.40 | -2.72% | 5,025 |
| Aug 7, 2025 | 4,052.20 | 4,091.00 | 3,955.35 | 4,024.90 | 4,024.90 | -1.49% | 6,381 |
| Aug 6, 2025 | 4,077.05 | 4,124.60 | 4,065.00 | 4,085.70 | 4,075.70 | -0.60% | 2,664 |
| Aug 5, 2025 | 4,157.40 | 4,157.40 | 4,091.00 | 4,110.50 | 4,100.44 | -0.64% | 1,380 |
| Aug 4, 2025 | 4,193.15 | 4,193.15 | 4,063.25 | 4,137.10 | 4,126.97 | -1.16% | 2,398 |
| Aug 1, 2025 | 4,264.20 | 4,265.55 | 4,151.65 | 4,185.60 | 4,175.36 | -1.60% | 5,812 |
| Jul 31, 2025 | 4,242.00 | 4,318.45 | 4,177.00 | 4,253.75 | 4,243.34 | -1.61% | 6,467 |
| Jul 30, 2025 | 4,242.55 | 4,329.00 | 4,242.55 | 4,323.40 | 4,312.82 | 1.71% | 11,912 |
| Jul 29, 2025 | 4,060.50 | 4,259.70 | 4,055.05 | 4,250.60 | 4,240.20 | 3.39% | 5,749 |
| Jul 28, 2025 | 4,082.05 | 4,159.50 | 4,054.90 | 4,111.35 | 4,101.29 | 0.43% | 5,274 |
| Jul 25, 2025 | 4,101.40 | 4,114.30 | 4,036.60 | 4,093.60 | 4,083.58 | -0.48% | 1,214 |
| Jul 24, 2025 | 4,054.45 | 4,121.35 | 4,054.45 | 4,113.55 | 4,103.48 | 1.01% | 1,612 |
| Jul 23, 2025 | 4,074.70 | 4,088.20 | 4,017.50 | 4,072.50 | 4,062.53 | -0.29% | 3,519 |
| Jul 22, 2025 | 4,160.00 | 4,174.35 | 4,060.00 | 4,084.15 | 4,074.15 | -2.24% | 3,447 |
| Jul 21, 2025 | 4,117.25 | 4,181.15 | 4,103.15 | 4,177.70 | 4,167.48 | 1.47% | 894 |
| Jul 18, 2025 | 4,124.80 | 4,145.85 | 4,089.65 | 4,117.25 | 4,107.17 | -0.41% | 730 |
| Jul 17, 2025 | 4,090.15 | 4,149.00 | 4,077.25 | 4,134.30 | 4,124.18 | 0.76% | 473 |
| Jul 16, 2025 | 4,170.40 | 4,170.40 | 4,090.00 | 4,103.10 | 4,093.06 | -1.61% | 562 |
| Jul 15, 2025 | 4,047.85 | 4,176.00 | 4,047.85 | 4,170.40 | 4,160.19 | 2.93% | 4,847 |
| Jul 14, 2025 | 3,983.05 | 4,059.25 | 3,983.05 | 4,051.80 | 4,041.88 | 0.22% | 1,261 |
| Jul 11, 2025 | 4,023.25 | 4,073.15 | 4,023.25 | 4,042.90 | 4,033.01 | 0.04% | 3,426 |
| Jul 10, 2025 | 4,133.10 | 4,158.25 | 4,030.10 | 4,041.20 | 4,031.31 | -3.05% | 2,928 |
| Jul 9, 2025 | 4,168.90 | 4,192.20 | 4,128.40 | 4,168.25 | 4,158.05 | 0.47% | 1,897 |
| Jul 8, 2025 | 4,160.95 | 4,181.15 | 4,128.20 | 4,148.80 | 4,138.65 | -0.26% | 2,800 |
| Jul 7, 2025 | 4,193.05 | 4,205.05 | 4,135.05 | 4,159.75 | 4,149.57 | -1.30% | 1,480 |
| Jul 4, 2025 | 4,239.20 | 4,272.00 | 4,189.95 | 4,214.35 | 4,204.04 | -0.58% | 12,789 |
| Jul 3, 2025 | 4,140.30 | 4,256.45 | 4,140.30 | 4,239.05 | 4,228.68 | 1.78% | 3,006 |
| Jul 2, 2025 | 4,150.00 | 4,175.00 | 4,099.95 | 4,164.80 | 4,154.61 | 0.25% | 2,212 |
| Jul 1, 2025 | 4,105.40 | 4,170.55 | 4,094.05 | 4,154.30 | 4,144.13 | 1.22% | 1,809 |
| Jun 30, 2025 | 4,193.05 | 4,193.05 | 4,060.00 | 4,104.30 | 4,094.25 | -1.20% | 2,859 |
| Jun 27, 2025 | 4,091.05 | 4,166.20 | 4,091.05 | 4,154.25 | 4,144.08 | 0.38% | 3,150 |
| Jun 26, 2025 | 4,164.40 | 4,164.40 | 4,107.70 | 4,138.65 | 4,128.52 | -0.67% | 1,165 |
| Jun 25, 2025 | 4,177.90 | 4,249.00 | 4,145.05 | 4,166.40 | 4,156.20 | -0.20% | 2,617 |
| Jun 24, 2025 | 4,157.05 | 4,185.85 | 4,144.05 | 4,174.55 | 4,164.33 | 0.55% | 2,661 |
| Jun 23, 2025 | 4,079.00 | 4,158.00 | 4,070.15 | 4,151.70 | 4,141.54 | 0.80% | 3,817 |
| Jun 20, 2025 | 4,089.10 | 4,140.00 | 4,066.45 | 4,118.75 | 4,108.67 | 0.34% | 3,141 |
| Jun 19, 2025 | 4,134.00 | 4,160.70 | 4,093.00 | 4,104.75 | 4,094.70 | -0.72% | 2,457 |