PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 3,706.90
-43.90 (-1.17%)
At close: Sep 18, 2025
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,754.05 | 3,766.95 | 3,655.00 | 3,706.90 | 3,706.90 | -1.17% | 7,511 |
| Sep 17, 2025 | 3,725.00 | 3,810.00 | 3,719.25 | 3,750.80 | 3,750.80 | 0.95% | 7,531 |
| Sep 16, 2025 | 3,731.20 | 3,731.20 | 3,700.05 | 3,715.45 | 3,715.45 | -0.21% | 2,131 |
| Sep 15, 2025 | 3,725.00 | 3,729.45 | 3,701.00 | 3,723.25 | 3,723.25 | 0.64% | 632 |
| Sep 12, 2025 | 3,735.05 | 3,776.45 | 3,696.25 | 3,699.45 | 3,699.45 | -1.08% | 1,058 |
| Sep 11, 2025 | 3,701.05 | 3,762.90 | 3,701.05 | 3,739.70 | 3,739.70 | 0.83% | 3,275 |
| Sep 10, 2025 | 3,701.85 | 3,752.50 | 3,689.00 | 3,708.85 | 3,708.85 | 0.19% | 3,483 |
| Sep 9, 2025 | 3,750.95 | 3,750.95 | 3,651.00 | 3,701.85 | 3,701.85 | 0.26% | 1,441 |
| Sep 8, 2025 | 3,658.00 | 3,729.15 | 3,658.00 | 3,692.15 | 3,692.15 | 0.79% | 1,019 |
| Sep 5, 2025 | 3,723.85 | 3,759.40 | 3,650.25 | 3,663.20 | 3,663.20 | -2.07% | 2,460 |
| Sep 4, 2025 | 3,772.75 | 3,798.25 | 3,723.15 | 3,740.70 | 3,740.70 | -0.57% | 2,539 |
| Sep 3, 2025 | 3,751.80 | 3,782.30 | 3,712.60 | 3,762.25 | 3,762.25 | 0.36% | 2,448 |
| Sep 2, 2025 | 3,766.00 | 3,781.45 | 3,738.30 | 3,748.70 | 3,748.70 | -0.38% | 1,010 |
| Sep 1, 2025 | 3,748.85 | 3,773.40 | 3,696.05 | 3,763.05 | 3,763.05 | 1.92% | 1,059 |
| 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 |