Skip to main content
logo
PI Industries Limited (BOM:523642)
India flag India · Delayed Price · Currency is INR
2,731.25
-10.15 (-0.37%)
At close: Jul 24, 2026

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,705.652,772.002,703.552,731.252,731.25-0.37%10,621
Jul 23, 20262,688.052,753.352,679.452,741.402,741.401.59%9,977
Jul 22, 20262,703.502,756.002,657.002,698.502,698.500.65%14,035
Jul 21, 20262,657.652,697.002,657.652,681.152,681.150.89%10,420
Jul 20, 20262,646.852,681.352,629.252,657.552,657.551.27%13,261
Jul 17, 20262,621.052,639.002,613.652,624.352,624.35-0.22%3,085
Jul 16, 20262,610.102,641.052,610.102,630.202,630.200.31%7,021
Jul 15, 20262,568.552,632.002,551.752,621.952,621.953.30%18,992
Jul 14, 20262,569.802,573.552,527.302,538.102,538.10-1.23%12,170
Jul 13, 20262,607.002,607.002,565.602,569.752,569.75-1.40%4,933
Jul 10, 20262,596.952,626.652,596.902,606.352,606.350.26%28,362
Jul 9, 20262,599.252,613.002,575.002,599.602,599.601.12%3,886
Jul 8, 20262,653.002,653.002,553.252,570.902,570.90-3.03%55,744
Jul 7, 20262,684.952,684.952,634.252,651.202,651.20-0.97%8,718
Jul 6, 20262,648.952,680.002,640.152,677.302,677.301.16%33,937
Jul 3, 20262,621.002,655.302,604.552,646.502,646.501.43%22,162
Jul 2, 20262,598.052,614.452,582.052,609.202,609.201.36%110,487
Jul 1, 20262,571.052,588.652,556.752,574.252,574.250.71%12,761
Jun 30, 20262,562.202,587.102,540.452,556.102,556.10-0.19%25,102
Jun 29, 20262,706.002,706.002,554.002,561.052,561.05-4.58%50,715
Jun 25, 20262,784.752,788.002,672.002,684.052,684.05-2.33%17,369
Jun 24, 20262,789.402,789.402,733.052,748.152,748.15-0.64%7,888
Jun 23, 20262,820.252,827.102,760.002,765.802,765.80-1.40%9,305
Jun 22, 20262,805.502,839.952,800.102,805.202,805.20-0.01%6,932
Jun 19, 20262,845.302,845.302,785.002,805.452,805.45-1.40%3,861
Jun 18, 20262,831.552,852.952,830.002,845.252,845.250.27%6,835
Jun 17, 20262,898.502,898.502,821.102,837.652,837.65-1.54%213,454
Jun 16, 20262,858.652,904.902,830.002,882.002,882.001.70%9,741
Jun 15, 20262,878.052,921.552,831.052,833.952,833.95-0.21%9,926
Jun 12, 20262,824.502,855.202,811.252,839.802,839.801.41%9,615
Jun 11, 20262,828.502,828.502,774.802,800.452,800.45-0.21%12,981
Jun 10, 20262,867.002,878.652,796.152,806.352,806.35-2.05%51,354
Jun 9, 20262,723.952,873.952,692.502,865.002,865.006.85%268,993
Jun 8, 20262,693.302,728.402,663.702,681.402,681.40-1.37%21,863
Jun 5, 20262,733.152,765.752,714.402,718.652,718.650.53%6,188
Jun 4, 20262,725.902,740.452,697.402,704.402,704.40-1.31%78,826
Jun 3, 20262,738.752,751.302,690.052,740.402,740.40-9,449
Jun 2, 20262,685.352,749.752,658.002,740.502,740.501.40%18,267
Jun 1, 20262,786.002,786.502,695.252,702.652,702.65-2.98%24,524
May 29, 20262,848.002,872.802,750.002,785.602,785.60-2.20%23,439
May 27, 20262,840.052,862.752,834.402,848.352,848.350.33%12,735
May 26, 20262,842.102,859.002,812.602,838.952,838.95-0.32%82,515
May 25, 20262,785.852,856.202,785.852,848.102,848.102.38%82,341
May 22, 20262,767.052,820.102,742.052,781.802,781.801.66%140,331
May 21, 20262,902.952,902.952,700.502,736.302,736.30-5.75%88,008
May 20, 20262,950.002,950.002,863.652,903.352,903.35-7.08%66,068
May 19, 20263,074.853,191.103,074.853,124.553,124.550.90%16,198
May 18, 20263,114.903,141.003,043.503,096.603,096.60-0.52%10,140
May 15, 20263,169.853,169.853,085.553,112.703,112.700.31%10,313
May 14, 20263,060.103,168.953,060.103,103.003,103.001.77%10,653