Piotex Industries Limited (BOM:544178)
India · Delayed Price · Currency is INR 56.15
-0.01 (-0.02%)
At close: Jan 20, 2026
Piotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.40 | 53.40 | 51.55 | 51.55 | 51.55 | -8.19% | 4,800 |
| Jan 20, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.02% | 1,200 |
| Jan 16, 2026 | 58.00 | 66.95 | 56.16 | 56.16 | 56.16 | 0.02% | 7,200 |
| Jan 14, 2026 | 60.00 | 60.00 | 56.15 | 56.15 | 56.15 | -6.42% | 6,000 |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,200 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.02% | 1,200 |
| Dec 29, 2025 | 60.00 | 60.01 | 60.00 | 60.01 | 60.01 | 0.02% | 2,400 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 1,200 |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -12.14% | 1,200 |
| Dec 16, 2025 | 65.35 | 65.35 | 62.60 | 62.60 | 62.60 | -9.34% | 4,800 |
| Dec 8, 2025 | 69.00 | 69.05 | 66.40 | 69.05 | 69.05 | - | 3,600 |
| Dec 5, 2025 | 73.00 | 73.00 | 69.00 | 69.05 | 69.05 | 0.77% | 12,000 |
| Dec 4, 2025 | 60.75 | 68.52 | 60.75 | 68.52 | 68.52 | 20.00% | 13,200 |
| Dec 3, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.55% | 1,200 |
| Dec 2, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,200 |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.45% | 1,200 |
| Nov 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 1,200 |
| Nov 24, 2025 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 0.17% | 2,400 |
| Nov 21, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.83% | 1,200 |
| Nov 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 1,200 |
| Nov 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 2,400 |
| Nov 12, 2025 | 65.00 | 65.00 | 61.59 | 62.50 | 62.50 | -14.50% | 8,400 |
| Nov 11, 2025 | 72.00 | 73.50 | 72.00 | 73.10 | 73.10 | 1.53% | 6,000 |
| Nov 10, 2025 | 67.70 | 72.00 | 67.70 | 72.00 | 72.00 | -1.25% | 3,600 |
| Nov 7, 2025 | 67.20 | 73.50 | 67.20 | 72.91 | 72.91 | 6.66% | 7,200 |
| Nov 6, 2025 | 66.50 | 72.00 | 66.30 | 68.36 | 68.36 | -3.99% | 8,400 |
| Nov 4, 2025 | 60.00 | 72.50 | 60.00 | 71.20 | 71.20 | 0.76% | 8,400 |
| Nov 3, 2025 | 69.99 | 71.98 | 69.99 | 70.66 | 70.66 | 6.85% | 3,600 |
| Oct 31, 2025 | 66.25 | 69.00 | 60.05 | 66.13 | 66.13 | 6.08% | 18,000 |
| Oct 30, 2025 | 70.68 | 74.00 | 56.50 | 62.34 | 62.34 | -10.94% | 8,400 |
| Oct 29, 2025 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 4.99% | 3,600 |
| Oct 28, 2025 | 63.00 | 70.00 | 63.00 | 66.67 | 66.67 | 7.53% | 4,800 |
| Oct 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.06% | 1,200 |
| Oct 24, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.96% | 1,200 |
| Oct 23, 2025 | 60.00 | 64.00 | 60.00 | 62.60 | 62.60 | 6.28% | 4,800 |
| Oct 20, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 4.80% | 1,200 |
| Oct 17, 2025 | 58.90 | 58.90 | 56.20 | 56.20 | 56.20 | -6.33% | 2,400 |
| Oct 16, 2025 | 60.00 | 60.00 | 58.75 | 60.00 | 60.00 | 12.78% | 7,200 |
| Oct 15, 2025 | 68.00 | 68.00 | 53.20 | 53.20 | 53.20 | -20.00% | 3,600 |
| Oct 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1,200 |
| Oct 9, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 3,600 |
| Oct 7, 2025 | 66.75 | 66.75 | 66.50 | 66.50 | 66.50 | -0.37% | 2,400 |
| Oct 6, 2025 | 67.00 | 67.00 | 66.50 | 66.75 | 66.75 | -1.11% | 2,400 |
| Oct 1, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -2.10% | 18,000 |
| Sep 30, 2025 | 68.90 | 69.00 | 68.90 | 68.95 | 68.95 | -0.07% | 2,400 |
| Sep 24, 2025 | 68.50 | 69.00 | 67.00 | 69.00 | 69.00 | - | 3,600 |
| Sep 22, 2025 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 4.55% | 2,400 |
| Sep 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 30,000 |