PI Industries Limited (BOM:523642)
India · Delayed Price · Currency is INR 2,838.95
-9.15 (-0.32%)
At close: May 26, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,767.05 | 2,820.10 | 2,742.05 | 2,781.80 | 2,781.80 | 1.66% | 140,331 |
| May 21, 2026 | 2,902.95 | 2,902.95 | 2,700.50 | 2,736.30 | 2,736.30 | -5.75% | 88,008 |
| May 20, 2026 | 2,950.00 | 2,950.00 | 2,863.65 | 2,903.35 | 2,903.35 | -7.08% | 66,068 |
| May 19, 2026 | 3,074.85 | 3,191.10 | 3,074.85 | 3,124.55 | 3,124.55 | 0.90% | 16,198 |
| May 18, 2026 | 3,114.90 | 3,141.00 | 3,043.50 | 3,096.60 | 3,096.60 | -0.52% | 10,140 |
| May 15, 2026 | 3,169.85 | 3,169.85 | 3,085.55 | 3,112.70 | 3,112.70 | 0.31% | 10,313 |
| May 14, 2026 | 3,060.10 | 3,168.95 | 3,060.10 | 3,103.00 | 3,103.00 | 1.77% | 10,653 |
| May 13, 2026 | 2,991.05 | 3,097.80 | 2,991.05 | 3,049.10 | 3,049.10 | 1.83% | 6,833 |
| May 12, 2026 | 3,036.30 | 3,084.50 | 2,989.10 | 2,994.25 | 2,994.25 | -3.08% | 7,578 |
| May 11, 2026 | 3,094.95 | 3,108.65 | 3,055.05 | 3,089.55 | 3,089.55 | -0.60% | 6,432 |
| May 8, 2026 | 3,138.50 | 3,138.50 | 3,069.45 | 3,108.10 | 3,108.10 | 0.34% | 5,455 |
| May 7, 2026 | 3,112.55 | 3,120.95 | 3,072.30 | 3,097.65 | 3,097.65 | 0.83% | 10,765 |
| May 6, 2026 | 3,085.00 | 3,091.45 | 3,024.75 | 3,072.30 | 3,072.30 | 2.05% | 7,524 |
| May 5, 2026 | 3,045.00 | 3,045.00 | 2,991.75 | 3,010.45 | 3,010.45 | -1.16% | 11,678 |
| May 4, 2026 | 3,084.15 | 3,121.00 | 3,030.90 | 3,045.85 | 3,045.85 | -0.29% | 3,009 |
| Apr 30, 2026 | 3,091.00 | 3,091.05 | 3,017.30 | 3,054.75 | 3,054.75 | -1.16% | 9,518 |
| Apr 29, 2026 | 3,148.80 | 3,179.30 | 3,084.25 | 3,090.55 | 3,090.55 | -0.31% | 17,748 |
| Apr 28, 2026 | 3,080.20 | 3,150.00 | 3,070.50 | 3,100.15 | 3,100.15 | 0.59% | 10,334 |
| Apr 27, 2026 | 3,123.55 | 3,123.55 | 3,077.45 | 3,081.85 | 3,081.85 | 0.05% | 5,365 |
| Apr 24, 2026 | 3,068.20 | 3,132.00 | 3,068.20 | 3,080.40 | 3,080.40 | 0.39% | 11,899 |
| Apr 23, 2026 | 3,056.70 | 3,088.75 | 3,042.00 | 3,068.35 | 3,068.35 | 0.30% | 10,024 |
| Apr 22, 2026 | 3,021.00 | 3,069.85 | 3,000.00 | 3,059.30 | 3,059.30 | 1.26% | 5,825 |
| Apr 21, 2026 | 3,059.70 | 3,099.00 | 3,015.00 | 3,021.10 | 3,021.10 | -0.52% | 6,254 |
| Apr 20, 2026 | 3,106.85 | 3,155.65 | 3,019.20 | 3,036.95 | 3,036.95 | -3.42% | 12,005 |
| Apr 17, 2026 | 3,099.40 | 3,179.00 | 3,099.40 | 3,144.45 | 3,144.45 | 0.96% | 10,108 |
| Apr 16, 2026 | 3,139.95 | 3,139.95 | 3,036.00 | 3,114.60 | 3,114.60 | 2.51% | 11,799 |
| Apr 15, 2026 | 2,945.00 | 3,060.00 | 2,920.30 | 3,038.45 | 3,038.45 | 4.37% | 33,323 |
| Apr 13, 2026 | 2,902.25 | 2,950.50 | 2,850.95 | 2,911.30 | 2,911.30 | -1.40% | 6,074 |
| Apr 10, 2026 | 2,889.65 | 2,960.00 | 2,889.05 | 2,952.55 | 2,952.55 | 2.55% | 2,201 |
| Apr 9, 2026 | 2,924.75 | 2,924.75 | 2,809.00 | 2,879.15 | 2,879.15 | 0.05% | 8,994 |
| Apr 8, 2026 | 2,939.85 | 2,939.90 | 2,870.40 | 2,877.75 | 2,877.75 | 1.99% | 32,035 |
| Apr 7, 2026 | 2,859.65 | 2,859.65 | 2,794.40 | 2,821.50 | 2,821.50 | -0.60% | 6,771 |
| Apr 6, 2026 | 2,797.20 | 2,843.20 | 2,761.65 | 2,838.40 | 2,838.40 | 1.48% | 4,632 |
| Apr 2, 2026 | 2,791.60 | 2,818.45 | 2,725.00 | 2,797.00 | 2,797.00 | -1.70% | 6,361 |
| Apr 1, 2026 | 2,773.75 | 2,849.95 | 2,765.30 | 2,845.30 | 2,845.30 | 4.68% | 3,501 |
| Mar 30, 2026 | 2,725.10 | 2,790.00 | 2,700.00 | 2,718.20 | 2,718.20 | -3.34% | 18,965 |
| Mar 27, 2026 | 2,848.40 | 2,894.75 | 2,801.45 | 2,812.00 | 2,812.00 | -3.22% | 14,877 |
| 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 |