PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 3,224.20
-57.75 (-1.76%)
At close: Feb 12, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,089.95 | 3,242.35 | 3,000.00 | 3,152.35 | 3,152.35 | -2.23% | 40,100 |
| Feb 12, 2026 | 3,260.75 | 3,284.15 | 3,143.10 | 3,224.20 | 3,224.20 | -1.76% | 18,665 |
| Feb 11, 2026 | 3,195.30 | 3,300.50 | 3,140.00 | 3,281.95 | 3,281.95 | 2.72% | 9,829 |
| Feb 10, 2026 | 3,220.10 | 3,221.20 | 3,149.40 | 3,195.20 | 3,195.20 | -0.70% | 13,083 |
| Feb 9, 2026 | 3,128.65 | 3,228.90 | 3,124.95 | 3,217.80 | 3,217.80 | 2.85% | 1,940 |
| Feb 6, 2026 | 3,112.35 | 3,132.05 | 3,094.55 | 3,128.60 | 3,128.60 | -0.36% | 714 |
| Feb 5, 2026 | 3,150.75 | 3,165.00 | 3,111.00 | 3,139.90 | 3,139.90 | -0.46% | 8,036 |
| Feb 4, 2026 | 3,175.00 | 3,195.85 | 3,145.00 | 3,154.45 | 3,154.45 | -0.45% | 9,729 |
| Feb 3, 2026 | 3,172.35 | 3,403.70 | 3,158.40 | 3,168.65 | 3,168.65 | 2.40% | 126,754 |
| Feb 2, 2026 | 3,052.10 | 3,102.00 | 3,011.00 | 3,094.30 | 3,094.30 | -0.05% | 2,993 |
| Feb 1, 2026 | 3,190.05 | 3,200.00 | 3,057.00 | 3,095.95 | 3,095.95 | -3.23% | 6,360 |
| Jan 30, 2026 | 3,102.05 | 3,211.25 | 3,102.05 | 3,199.15 | 3,199.15 | 1.20% | 2,897 |
| Jan 29, 2026 | 3,190.65 | 3,207.90 | 3,086.30 | 3,161.15 | 3,161.15 | -1.77% | 3,509 |
| Jan 28, 2026 | 3,154.15 | 3,232.00 | 3,154.15 | 3,218.20 | 3,218.20 | 2.03% | 1,884 |
| Jan 27, 2026 | 3,172.05 | 3,194.05 | 3,125.65 | 3,154.10 | 3,154.10 | -0.72% | 4,518 |
| Jan 23, 2026 | 3,167.90 | 3,190.30 | 3,150.00 | 3,177.00 | 3,177.00 | 0.29% | 1,555 |
| Jan 22, 2026 | 3,101.10 | 3,198.95 | 3,101.10 | 3,167.85 | 3,167.85 | 1.63% | 4,393 |
| Jan 21, 2026 | 3,119.40 | 3,172.75 | 3,080.70 | 3,116.95 | 3,116.95 | -1.16% | 21,127 |
| Jan 20, 2026 | 3,217.65 | 3,229.70 | 3,145.00 | 3,153.40 | 3,153.40 | -1.98% | 1,956 |
| Jan 19, 2026 | 3,293.90 | 3,293.90 | 3,186.20 | 3,217.00 | 3,217.00 | -1.64% | 4,199 |
| Jan 16, 2026 | 3,298.80 | 3,304.35 | 3,248.20 | 3,270.75 | 3,270.75 | -0.38% | 1,646 |
| Jan 14, 2026 | 3,241.25 | 3,291.85 | 3,241.25 | 3,283.20 | 3,283.20 | 0.61% | 1,290 |
| Jan 13, 2026 | 3,243.20 | 3,273.90 | 3,230.15 | 3,263.45 | 3,263.45 | 0.25% | 1,941 |
| Jan 12, 2026 | 3,199.95 | 3,268.60 | 3,177.00 | 3,255.15 | 3,255.15 | 1.73% | 4,085 |
| Jan 9, 2026 | 3,223.15 | 3,258.90 | 3,175.00 | 3,199.95 | 3,199.95 | -1.35% | 2,838 |
| Jan 8, 2026 | 3,313.25 | 3,333.75 | 3,238.00 | 3,243.90 | 3,243.90 | -1.27% | 4,295 |
| Jan 7, 2026 | 3,243.05 | 3,300.80 | 3,243.05 | 3,285.75 | 3,285.75 | 0.28% | 4,161 |
| Jan 6, 2026 | 3,279.65 | 3,282.40 | 3,237.90 | 3,276.50 | 3,276.50 | 0.50% | 2,235 |
| Jan 5, 2026 | 3,204.30 | 3,271.25 | 3,204.30 | 3,260.30 | 3,260.30 | 0.10% | 7,391 |
| Jan 2, 2026 | 3,203.95 | 3,260.00 | 3,189.00 | 3,257.20 | 3,257.20 | 1.19% | 1,515 |
| 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 |