PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 2,905.45
+147.30 (5.34%)
At close: Mar 25, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,807.10 | 2,941.00 | 2,791.20 | 2,905.45 | 2,905.45 | 5.34% | 8,267 |
| Mar 24, 2026 | 2,794.00 | 2,810.00 | 2,751.00 | 2,758.15 | 2,758.15 | -0.07% | 4,705 |
| Mar 23, 2026 | 2,907.00 | 2,907.00 | 2,750.00 | 2,760.00 | 2,760.00 | -5.07% | 8,304 |
| Mar 20, 2026 | 2,893.90 | 2,949.05 | 2,884.10 | 2,907.40 | 2,907.40 | 0.52% | 85,300 |
| Mar 19, 2026 | 2,885.05 | 2,909.75 | 2,866.00 | 2,892.45 | 2,892.45 | -1.00% | 2,584 |
| Mar 18, 2026 | 2,901.00 | 2,959.50 | 2,872.85 | 2,921.55 | 2,921.55 | 0.96% | 55,157 |
| Mar 17, 2026 | 2,890.10 | 2,940.00 | 2,886.65 | 2,893.75 | 2,893.75 | 0.13% | 65,722 |
| Mar 16, 2026 | 2,894.70 | 2,901.70 | 2,843.55 | 2,889.85 | 2,889.85 | -0.15% | 2,205 |
| Mar 13, 2026 | 2,936.05 | 2,952.30 | 2,841.60 | 2,894.30 | 2,894.30 | -1.96% | 7,103 |
| Mar 12, 2026 | 3,009.00 | 3,009.00 | 2,941.00 | 2,952.25 | 2,952.25 | -1.95% | 3,257 |
| Mar 11, 2026 | 3,053.05 | 3,115.50 | 3,002.55 | 3,010.95 | 3,010.95 | -2.31% | 1,951 |
| Mar 10, 2026 | 3,040.70 | 3,101.25 | 3,040.70 | 3,082.15 | 3,082.15 | 1.52% | 2,957 |
| Mar 9, 2026 | 3,017.00 | 3,057.30 | 3,000.75 | 3,036.10 | 3,036.10 | -1.37% | 3,603 |
| Mar 6, 2026 | 3,051.05 | 3,126.95 | 3,051.05 | 3,078.20 | 3,078.20 | -0.43% | 2,976 |
| Mar 5, 2026 | 3,227.35 | 3,227.35 | 3,048.45 | 3,091.60 | 3,091.60 | 1.16% | 2,239 |
| Mar 4, 2026 | 3,046.05 | 3,080.00 | 3,034.80 | 3,056.20 | 3,056.20 | -1.36% | 2,455 |
| Mar 2, 2026 | 2,989.55 | 3,105.00 | 2,989.55 | 3,098.35 | 3,098.35 | -0.33% | 9,116 |
| Feb 27, 2026 | 3,192.45 | 3,192.45 | 3,094.50 | 3,108.75 | 3,108.75 | -0.72% | 3,783 |
| Feb 26, 2026 | 3,069.15 | 3,146.00 | 3,069.15 | 3,131.35 | 3,131.35 | 1.11% | 4,675 |
| Feb 25, 2026 | 3,100.95 | 3,113.90 | 3,072.25 | 3,097.00 | 3,097.00 | -0.46% | 5,047 |
| Feb 24, 2026 | 3,090.05 | 3,119.85 | 3,084.75 | 3,111.35 | 3,111.35 | -0.28% | 12,125 |
| Feb 23, 2026 | 3,055.00 | 3,134.15 | 3,048.30 | 3,120.10 | 3,120.10 | 2.44% | 11,948 |
| Feb 20, 2026 | 3,020.05 | 3,073.10 | 3,015.90 | 3,045.75 | 3,040.75 | 1.02% | 18,292 |
| Feb 19, 2026 | 3,028.30 | 3,040.50 | 2,990.00 | 3,015.00 | 3,010.05 | -0.38% | 33,836 |
| Feb 18, 2026 | 3,054.50 | 3,100.00 | 3,021.45 | 3,026.50 | 3,021.53 | -1.26% | 6,797 |
| Feb 17, 2026 | 3,046.85 | 3,075.00 | 3,015.00 | 3,065.05 | 3,060.02 | 0.34% | 4,182 |
| Feb 16, 2026 | 3,101.15 | 3,152.35 | 3,025.00 | 3,054.75 | 3,049.74 | -3.10% | 12,399 |
| Feb 13, 2026 | 3,089.95 | 3,242.35 | 3,000.00 | 3,152.35 | 3,147.18 | -2.23% | 40,100 |
| Feb 12, 2026 | 3,260.75 | 3,284.15 | 3,143.10 | 3,224.20 | 3,218.91 | -1.76% | 18,665 |
| Feb 11, 2026 | 3,195.30 | 3,300.50 | 3,140.00 | 3,281.95 | 3,276.56 | 2.72% | 9,829 |
| Feb 10, 2026 | 3,220.10 | 3,221.20 | 3,149.40 | 3,195.20 | 3,189.95 | -0.70% | 13,083 |
| Feb 9, 2026 | 3,128.65 | 3,228.90 | 3,124.95 | 3,217.80 | 3,212.52 | 2.85% | 1,940 |
| Feb 6, 2026 | 3,112.35 | 3,132.05 | 3,094.55 | 3,128.60 | 3,123.46 | -0.36% | 714 |
| Feb 5, 2026 | 3,150.75 | 3,165.00 | 3,111.00 | 3,139.90 | 3,134.75 | -0.46% | 8,036 |
| Feb 4, 2026 | 3,175.00 | 3,195.85 | 3,145.00 | 3,154.45 | 3,149.27 | -0.45% | 9,729 |
| Feb 3, 2026 | 3,172.35 | 3,403.70 | 3,158.40 | 3,168.65 | 3,163.45 | 2.40% | 126,754 |
| Feb 2, 2026 | 3,052.10 | 3,102.00 | 3,011.00 | 3,094.30 | 3,089.22 | -0.05% | 2,993 |
| Feb 1, 2026 | 3,190.05 | 3,200.00 | 3,057.00 | 3,095.95 | 3,090.87 | -3.23% | 6,360 |
| Jan 30, 2026 | 3,102.05 | 3,211.25 | 3,102.05 | 3,199.15 | 3,193.90 | 1.20% | 2,897 |
| Jan 29, 2026 | 3,190.65 | 3,207.90 | 3,086.30 | 3,161.15 | 3,155.96 | -1.77% | 3,509 |
| Jan 28, 2026 | 3,154.15 | 3,232.00 | 3,154.15 | 3,218.20 | 3,212.92 | 2.03% | 1,884 |
| Jan 27, 2026 | 3,172.05 | 3,194.05 | 3,125.65 | 3,154.10 | 3,148.92 | -0.72% | 4,538 |
| Jan 23, 2026 | 3,167.90 | 3,190.30 | 3,150.00 | 3,177.00 | 3,171.78 | 0.29% | 1,555 |
| Jan 22, 2026 | 3,101.10 | 3,198.95 | 3,101.10 | 3,167.85 | 3,162.65 | 1.63% | 4,393 |
| Jan 21, 2026 | 3,119.40 | 3,172.75 | 3,080.70 | 3,116.95 | 3,111.83 | -1.16% | 21,127 |
| Jan 20, 2026 | 3,217.65 | 3,229.70 | 3,145.00 | 3,153.40 | 3,148.22 | -1.98% | 1,956 |
| Jan 19, 2026 | 3,293.90 | 3,293.90 | 3,186.20 | 3,217.00 | 3,211.72 | -1.64% | 4,199 |
| Jan 16, 2026 | 3,298.80 | 3,304.35 | 3,248.20 | 3,270.75 | 3,265.38 | -0.38% | 1,646 |
| Jan 14, 2026 | 3,241.25 | 3,291.85 | 3,241.25 | 3,283.20 | 3,277.81 | 0.61% | 1,290 |
| Jan 13, 2026 | 3,243.20 | 3,273.90 | 3,230.15 | 3,263.45 | 3,258.09 | 0.25% | 1,941 |