PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 3,218.90
-16.90 (-0.52%)
At close: Jan 1, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,246.80 | 3,246.80 | 3,201.00 | 3,218.90 | 3,218.90 | -0.52% | 1,304 |
| Dec 31, 2025 | 3,230.00 | 3,245.00 | 3,200.00 | 3,235.80 | 3,235.80 | 1.59% | 6,549 |
| Dec 30, 2025 | 3,227.55 | 3,234.00 | 3,175.20 | 3,185.00 | 3,185.00 | -1.55% | 3,653 |
| Dec 29, 2025 | 3,279.15 | 3,279.15 | 3,220.40 | 3,235.20 | 3,235.20 | 0.03% | 1,766 |
| Dec 26, 2025 | 3,189.00 | 3,265.80 | 3,189.00 | 3,234.15 | 3,234.15 | 0.51% | 1,874 |
| Dec 24, 2025 | 3,225.45 | 3,255.00 | 3,210.00 | 3,217.80 | 3,217.80 | -0.67% | 2,619 |
| Dec 23, 2025 | 3,268.70 | 3,276.20 | 3,225.00 | 3,239.55 | 3,239.55 | -0.79% | 1,452 |
| Dec 22, 2025 | 3,255.10 | 3,272.85 | 3,233.75 | 3,265.20 | 3,265.20 | 0.52% | 2,035 |
| Dec 19, 2025 | 3,215.00 | 3,260.00 | 3,207.00 | 3,248.35 | 3,248.35 | 1.03% | 3,545 |
| Dec 18, 2025 | 3,204.45 | 3,220.55 | 3,175.00 | 3,215.30 | 3,215.30 | 0.34% | 1,114 |
| Dec 17, 2025 | 3,257.75 | 3,257.75 | 3,184.05 | 3,204.45 | 3,204.45 | -1.64% | 4,027 |
| Dec 16, 2025 | 3,244.85 | 3,272.70 | 3,225.00 | 3,257.80 | 3,257.80 | 0.40% | 3,569 |
| Dec 15, 2025 | 3,300.55 | 3,305.35 | 3,240.00 | 3,244.90 | 3,244.90 | -2.08% | 5,288 |
| Dec 12, 2025 | 3,379.35 | 3,414.25 | 3,265.30 | 3,313.75 | 3,313.75 | -1.89% | 16,685 |
| Dec 11, 2025 | 3,360.00 | 3,383.60 | 3,333.00 | 3,377.45 | 3,377.45 | 0.97% | 1,246 |
| Dec 10, 2025 | 3,335.00 | 3,412.20 | 3,334.95 | 3,344.90 | 3,344.90 | 0.11% | 2,108 |
| Dec 9, 2025 | 3,300.00 | 3,351.30 | 3,262.20 | 3,341.30 | 3,341.30 | 0.36% | 4,322 |
| Dec 8, 2025 | 3,374.05 | 3,392.95 | 3,301.00 | 3,329.35 | 3,329.35 | -1.97% | 5,205 |
| Dec 5, 2025 | 3,410.35 | 3,432.45 | 3,379.00 | 3,396.20 | 3,396.20 | -0.41% | 3,676 |
| Dec 4, 2025 | 3,360.05 | 3,416.55 | 3,360.05 | 3,410.30 | 3,410.30 | 1.04% | 3,943 |
| Dec 3, 2025 | 3,375.05 | 3,401.20 | 3,365.60 | 3,375.15 | 3,375.15 | 0.02% | 3,057 |
| Dec 2, 2025 | 3,399.70 | 3,399.70 | 3,344.00 | 3,374.35 | 3,374.35 | -0.41% | 69,355 |
| Dec 1, 2025 | 3,402.20 | 3,402.20 | 3,358.00 | 3,388.35 | 3,388.35 | -0.24% | 41,003 |
| Nov 28, 2025 | 3,471.45 | 3,471.45 | 3,391.00 | 3,396.50 | 3,396.50 | -1.06% | 3,471 |
| Nov 27, 2025 | 3,438.05 | 3,450.20 | 3,423.00 | 3,432.85 | 3,432.85 | -0.13% | 11,186 |
| Nov 26, 2025 | 3,458.70 | 3,458.70 | 3,411.20 | 3,437.40 | 3,437.40 | -0.62% | 6,161 |
| Nov 25, 2025 | 3,405.25 | 3,475.00 | 3,405.25 | 3,458.70 | 3,458.70 | 0.95% | 5,762 |
| Nov 24, 2025 | 3,432.00 | 3,445.40 | 3,386.00 | 3,426.30 | 3,426.30 | -0.12% | 5,009 |
| Nov 21, 2025 | 3,479.25 | 3,479.25 | 3,417.75 | 3,430.50 | 3,430.50 | -0.30% | 10,686 |
| Nov 20, 2025 | 3,439.95 | 3,481.50 | 3,430.00 | 3,440.95 | 3,440.95 | 0.04% | 1,349 |
| Nov 19, 2025 | 3,458.30 | 3,468.45 | 3,415.00 | 3,439.50 | 3,439.50 | -0.54% | 74,704 |
| Nov 18, 2025 | 3,525.15 | 3,546.05 | 3,455.35 | 3,458.30 | 3,458.30 | -2.38% | 4,369 |
| Nov 17, 2025 | 3,552.30 | 3,577.00 | 3,529.00 | 3,542.45 | 3,542.45 | -0.52% | 4,624 |
| Nov 14, 2025 | 3,599.95 | 3,599.95 | 3,514.90 | 3,561.00 | 3,561.00 | -0.33% | 7,093 |
| Nov 13, 2025 | 3,649.75 | 3,649.75 | 3,511.00 | 3,572.70 | 3,572.70 | -0.42% | 62,798 |
| Nov 12, 2025 | 3,763.40 | 3,763.40 | 3,569.90 | 3,587.75 | 3,587.75 | -5.11% | 83,986 |
| Nov 11, 2025 | 3,826.00 | 3,826.00 | 3,753.50 | 3,780.95 | 3,780.95 | -0.99% | 1,249 |
| Nov 10, 2025 | 3,820.50 | 3,829.90 | 3,748.55 | 3,818.65 | 3,818.65 | 1.66% | 3,218 |
| Nov 7, 2025 | 3,755.00 | 3,792.00 | 3,720.65 | 3,756.35 | 3,756.35 | 0.20% | 2,790 |
| Nov 6, 2025 | 3,623.30 | 3,770.80 | 3,623.30 | 3,748.95 | 3,748.95 | 1.80% | 6,184 |
| Nov 4, 2025 | 3,701.65 | 3,710.00 | 3,621.90 | 3,682.70 | 3,682.70 | -0.16% | 5,120 |
| Nov 3, 2025 | 3,573.05 | 3,700.35 | 3,570.00 | 3,688.75 | 3,688.75 | 3.21% | 7,607 |
| Oct 31, 2025 | 3,555.25 | 3,614.30 | 3,552.00 | 3,573.95 | 3,573.95 | -0.64% | 2,784 |
| Oct 30, 2025 | 3,595.15 | 3,625.20 | 3,575.00 | 3,597.05 | 3,597.05 | -0.28% | 2,648 |
| Oct 29, 2025 | 3,609.90 | 3,620.80 | 3,587.05 | 3,607.20 | 3,607.20 | 0.38% | 3,348 |
| Oct 28, 2025 | 3,624.95 | 3,624.95 | 3,556.90 | 3,593.55 | 3,593.55 | -0.38% | 1,280 |
| Oct 27, 2025 | 3,591.05 | 3,651.00 | 3,570.00 | 3,607.20 | 3,607.20 | 0.61% | 6,991 |
| Oct 24, 2025 | 3,537.45 | 3,588.80 | 3,525.00 | 3,585.20 | 3,585.20 | 1.28% | 1,682 |
| Oct 23, 2025 | 3,525.35 | 3,590.00 | 3,525.35 | 3,539.85 | 3,539.85 | 0.30% | 5,064 |
| Oct 21, 2025 | 3,534.00 | 3,546.25 | 3,523.00 | 3,529.25 | 3,529.25 | 0.08% | 602 |