Skip to main content
logo
PI Industries Limited (BOM:523642)
India flag India · Delayed Price · Currency is INR
3,072.30
+61.85 (2.05%)
At close: May 6, 2026

PI Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,085.003,091.453,024.753,072.303,072.302.05%7,524
May 5, 20263,045.003,045.002,991.753,010.453,010.45-1.16%11,678
May 4, 20263,084.153,121.003,030.903,045.853,045.85-0.29%3,009
Apr 30, 20263,091.003,091.053,017.303,054.753,054.75-1.16%9,518
Apr 29, 20263,148.803,179.303,084.253,090.553,090.55-0.31%17,748
Apr 28, 20263,080.203,150.003,070.503,100.153,100.150.59%10,334
Apr 27, 20263,123.553,123.553,077.453,081.853,081.850.05%5,365
Apr 24, 20263,068.203,132.003,068.203,080.403,080.400.39%11,899
Apr 23, 20263,056.703,088.753,042.003,068.353,068.350.30%10,024
Apr 22, 20263,021.003,069.853,000.003,059.303,059.301.26%5,825
Apr 21, 20263,059.703,099.003,015.003,021.103,021.10-0.52%6,254
Apr 20, 20263,106.853,155.653,019.203,036.953,036.95-3.42%12,005
Apr 17, 20263,099.403,179.003,099.403,144.453,144.450.96%10,108
Apr 16, 20263,139.953,139.953,036.003,114.603,114.602.51%11,799
Apr 15, 20262,945.003,060.002,920.303,038.453,038.454.37%33,323
Apr 13, 20262,902.252,950.502,850.952,911.302,911.30-1.40%6,074
Apr 10, 20262,889.652,960.002,889.052,952.552,952.552.55%2,201
Apr 9, 20262,924.752,924.752,809.002,879.152,879.150.05%8,994
Apr 8, 20262,939.852,939.902,870.402,877.752,877.751.99%32,035
Apr 7, 20262,859.652,859.652,794.402,821.502,821.50-0.60%6,771
Apr 6, 20262,797.202,843.202,761.652,838.402,838.401.48%4,632
Apr 2, 20262,791.602,818.452,725.002,797.002,797.00-1.70%6,361
Apr 1, 20262,773.752,849.952,765.302,845.302,845.304.68%3,501
Mar 30, 20262,725.102,790.002,700.002,718.202,718.20-3.34%18,965
Mar 27, 20262,848.402,894.752,801.452,812.002,812.00-3.22%14,877
Mar 25, 20262,807.102,941.002,791.202,905.452,905.455.34%8,267
Mar 24, 20262,794.002,810.002,751.002,758.152,758.15-0.07%4,705
Mar 23, 20262,907.002,907.002,750.002,760.002,760.00-5.07%8,304
Mar 20, 20262,893.902,949.052,884.102,907.402,907.400.52%85,300
Mar 19, 20262,885.052,909.752,866.002,892.452,892.45-1.00%2,584
Mar 18, 20262,901.002,959.502,872.852,921.552,921.550.96%55,157
Mar 17, 20262,890.102,940.002,886.652,893.752,893.750.13%65,722
Mar 16, 20262,894.702,901.702,843.552,889.852,889.85-0.15%2,205
Mar 13, 20262,936.052,952.302,841.602,894.302,894.30-1.96%7,103
Mar 12, 20263,009.003,009.002,941.002,952.252,952.25-1.95%3,257
Mar 11, 20263,053.053,115.503,002.553,010.953,010.95-2.31%1,951
Mar 10, 20263,040.703,101.253,040.703,082.153,082.151.52%2,957
Mar 9, 20263,017.003,057.303,000.753,036.103,036.10-1.37%3,603
Mar 6, 20263,051.053,126.953,051.053,078.203,078.20-0.43%2,976
Mar 5, 20263,227.353,227.353,048.453,091.603,091.601.16%2,239
Mar 4, 20263,046.053,080.003,034.803,056.203,056.20-1.36%2,455
Mar 2, 20262,989.553,105.002,989.553,098.353,098.35-0.33%9,116
Feb 27, 20263,192.453,192.453,094.503,108.753,108.75-0.72%3,783
Feb 26, 20263,069.153,146.003,069.153,131.353,131.351.11%4,675
Feb 25, 20263,100.953,113.903,072.253,097.003,097.00-0.46%5,047
Feb 24, 20263,090.053,119.853,084.753,111.353,111.35-0.28%12,125
Feb 23, 20263,055.003,134.153,048.303,120.103,120.102.44%11,948
Feb 20, 20263,020.053,073.103,015.903,045.753,040.751.02%18,292
Feb 19, 20263,028.303,040.502,990.003,015.003,010.05-0.38%33,836
Feb 18, 20263,054.503,100.003,021.453,026.503,021.53-1.26%6,797