PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 4,185.60
-68.15 (-1.60%)
At close: Aug 1, 2025
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4,242.00 | 4,318.45 | 4,177.00 | 4,253.75 | 4,253.75 | -1.61% | 6,467 |
| Jul 30, 2025 | 4,242.55 | 4,329.00 | 4,242.55 | 4,323.40 | 4,323.40 | 1.71% | 11,912 |
| Jul 29, 2025 | 4,060.50 | 4,259.70 | 4,055.05 | 4,250.60 | 4,250.60 | 3.39% | 5,749 |
| Jul 28, 2025 | 4,082.05 | 4,159.50 | 4,054.90 | 4,111.35 | 4,111.35 | 0.43% | 5,274 |
| Jul 25, 2025 | 4,101.40 | 4,114.30 | 4,036.60 | 4,093.60 | 4,093.60 | -0.48% | 1,214 |
| Jul 24, 2025 | 4,054.45 | 4,121.35 | 4,054.45 | 4,113.55 | 4,113.55 | 1.01% | 1,612 |
| Jul 23, 2025 | 4,074.70 | 4,088.20 | 4,017.50 | 4,072.50 | 4,072.50 | -0.29% | 3,519 |
| Jul 22, 2025 | 4,160.00 | 4,174.35 | 4,060.00 | 4,084.15 | 4,084.15 | -2.24% | 3,447 |
| Jul 21, 2025 | 4,117.25 | 4,181.15 | 4,103.15 | 4,177.70 | 4,177.70 | 1.47% | 894 |
| Jul 18, 2025 | 4,124.80 | 4,145.85 | 4,089.65 | 4,117.25 | 4,117.25 | -0.41% | 730 |
| Jul 17, 2025 | 4,090.15 | 4,149.00 | 4,077.25 | 4,134.30 | 4,134.30 | 0.76% | 473 |
| Jul 16, 2025 | 4,170.40 | 4,170.40 | 4,090.00 | 4,103.10 | 4,103.10 | -1.61% | 562 |
| Jul 15, 2025 | 4,047.85 | 4,176.00 | 4,047.85 | 4,170.40 | 4,170.40 | 2.93% | 4,847 |
| Jul 14, 2025 | 3,983.05 | 4,059.25 | 3,983.05 | 4,051.80 | 4,051.80 | 0.22% | 1,261 |
| Jul 11, 2025 | 4,023.25 | 4,073.15 | 4,023.25 | 4,042.90 | 4,042.90 | 0.04% | 3,426 |
| Jul 10, 2025 | 4,133.10 | 4,158.25 | 4,030.10 | 4,041.20 | 4,041.20 | -3.05% | 2,928 |
| Jul 9, 2025 | 4,168.90 | 4,192.20 | 4,128.40 | 4,168.25 | 4,168.25 | 0.47% | 1,897 |
| Jul 8, 2025 | 4,160.95 | 4,181.15 | 4,128.20 | 4,148.80 | 4,148.80 | -0.26% | 2,800 |
| Jul 7, 2025 | 4,193.05 | 4,205.05 | 4,135.05 | 4,159.75 | 4,159.75 | -1.30% | 1,480 |
| Jul 4, 2025 | 4,239.20 | 4,272.00 | 4,189.95 | 4,214.35 | 4,214.35 | -0.58% | 12,789 |
| Jul 3, 2025 | 4,140.30 | 4,256.45 | 4,140.30 | 4,239.05 | 4,239.05 | 1.78% | 3,006 |
| Jul 2, 2025 | 4,150.00 | 4,175.00 | 4,099.95 | 4,164.80 | 4,164.80 | 0.25% | 2,212 |
| Jul 1, 2025 | 4,105.40 | 4,170.55 | 4,094.05 | 4,154.30 | 4,154.30 | 1.22% | 1,809 |
| Jun 30, 2025 | 4,193.05 | 4,193.05 | 4,060.00 | 4,104.30 | 4,104.30 | -1.20% | 2,859 |
| Jun 27, 2025 | 4,091.05 | 4,166.20 | 4,091.05 | 4,154.25 | 4,154.25 | 0.38% | 3,150 |
| Jun 26, 2025 | 4,164.40 | 4,164.40 | 4,107.70 | 4,138.65 | 4,138.65 | -0.67% | 1,165 |
| Jun 25, 2025 | 4,177.90 | 4,249.00 | 4,145.05 | 4,166.40 | 4,166.40 | -0.20% | 2,617 |
| Jun 24, 2025 | 4,157.05 | 4,185.85 | 4,144.05 | 4,174.55 | 4,174.55 | 0.55% | 2,661 |
| Jun 23, 2025 | 4,079.00 | 4,158.00 | 4,070.15 | 4,151.70 | 4,151.70 | 0.80% | 3,817 |
| Jun 20, 2025 | 4,089.10 | 4,140.00 | 4,066.45 | 4,118.75 | 4,118.75 | 0.34% | 3,141 |
| Jun 19, 2025 | 4,134.00 | 4,160.70 | 4,093.00 | 4,104.75 | 4,104.75 | -0.72% | 2,457 |
| Jun 18, 2025 | 4,169.90 | 4,169.90 | 4,123.70 | 4,134.65 | 4,134.65 | -0.85% | 2,729 |
| Jun 17, 2025 | 4,123.20 | 4,196.00 | 4,123.20 | 4,169.90 | 4,169.90 | 0.49% | 13,957 |
| Jun 16, 2025 | 4,020.00 | 4,174.25 | 4,020.00 | 4,149.55 | 4,149.55 | 4.40% | 68,145 |
| Jun 13, 2025 | 3,864.00 | 3,984.25 | 3,863.10 | 3,974.75 | 3,974.75 | 0.75% | 11,148 |
| Jun 12, 2025 | 4,018.20 | 4,018.20 | 3,935.50 | 3,945.05 | 3,945.05 | -0.72% | 1,665 |
| Jun 11, 2025 | 3,900.40 | 3,983.20 | 3,900.40 | 3,973.70 | 3,973.70 | 1.30% | 5,102 |
| Jun 10, 2025 | 3,983.45 | 3,983.45 | 3,916.05 | 3,922.65 | 3,922.65 | -0.34% | 4,120 |
| Jun 9, 2025 | 3,910.60 | 3,948.45 | 3,894.05 | 3,935.95 | 3,935.95 | 1.06% | 2,462 |
| Jun 6, 2025 | 3,905.00 | 3,936.50 | 3,856.80 | 3,894.70 | 3,894.70 | -0.26% | 6,941 |
| Jun 5, 2025 | 3,970.00 | 3,970.00 | 3,900.00 | 3,905.00 | 3,905.00 | -1.84% | 7,905 |
| Jun 4, 2025 | 3,809.75 | 4,015.70 | 3,783.75 | 3,978.40 | 3,978.40 | 4.43% | 23,354 |
| Jun 3, 2025 | 3,818.55 | 3,894.05 | 3,800.75 | 3,809.75 | 3,809.75 | -0.47% | 3,592 |
| Jun 2, 2025 | 3,808.70 | 3,835.30 | 3,752.90 | 3,827.85 | 3,827.85 | -0.05% | 7,078 |
| May 30, 2025 | 3,879.25 | 3,900.00 | 3,809.25 | 3,829.95 | 3,829.95 | -1.15% | 4,274 |
| May 29, 2025 | 3,865.05 | 3,893.95 | 3,842.00 | 3,874.60 | 3,874.60 | 0.60% | 22,029 |
| May 28, 2025 | 3,756.00 | 3,861.00 | 3,737.40 | 3,851.45 | 3,851.45 | 2.61% | 95,546 |
| May 27, 2025 | 3,670.70 | 3,794.80 | 3,667.50 | 3,753.50 | 3,753.50 | 1.89% | 8,292 |
| May 26, 2025 | 3,681.45 | 3,707.10 | 3,661.75 | 3,683.90 | 3,683.90 | 0.11% | 1,886 |
| May 23, 2025 | 3,636.10 | 3,693.70 | 3,614.80 | 3,679.95 | 3,679.95 | 0.92% | 5,565 |