Piotex Industries Limited (BOM:544178)
India · Delayed Price · Currency is INR 29.00
+3.00 (11.54%)
At close: Sep 9, 2026
Piotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 11.54% | 2,400 |
| Sep 7, 2026 | 31.00 | 31.00 | 26.00 | 26.00 | 26.00 | -13.33% | 3,600 |
| Sep 4, 2026 | 29.20 | 30.00 | 29.15 | 30.00 | 30.00 | -3.23% | 3,600 |
| Sep 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 17.20% | 1,200 |
| Sep 1, 2026 | 30.00 | 32.20 | 24.00 | 26.45 | 26.45 | -7.97% | 13,200 |
| Aug 28, 2026 | 29.00 | 30.00 | 28.74 | 28.74 | 28.74 | -4.20% | 4,800 |
| Aug 27, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -4.76% | 2,400 |
| Aug 5, 2026 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 1.94% | 2,400 |
| Aug 4, 2026 | 30.89 | 30.90 | 30.89 | 30.90 | 30.90 | 0.32% | 3,600 |
| Aug 3, 2026 | 28.25 | 30.80 | 27.37 | 30.80 | 30.80 | 2.33% | 10,800 |
| Jul 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -5.94% | 1,200 |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.31% | 1,200 |
| Jul 16, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.33% | 1,200 |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.01% | 1,200 |
| Jul 10, 2026 | 33.00 | 33.00 | 32.35 | 32.35 | 32.35 | 4.35% | 2,400 |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 1,200 |
| Jul 1, 2026 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | -3.37% | 2,400 |
| Jun 30, 2026 | 30.95 | 30.95 | 30.01 | 30.01 | 30.01 | -3.19% | 2,400 |
| Jun 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.77% | 1,200 |
| Jun 16, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 1,200 |
| Jun 15, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -7.38% | 1,200 |
| Jun 10, 2026 | 27.51 | 35.90 | 27.51 | 35.90 | 35.90 | 5.59% | 2,400 |
| Jun 9, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -4.23% | 2,400 |
| Jun 5, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 1,200 |
| Jun 3, 2026 | 38.25 | 38.25 | 36.00 | 36.00 | 36.00 | -10.00% | 2,400 |
| May 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,200 |
| May 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,400 |
| May 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,200 |
| May 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,400 |
| May 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,200 |
| May 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,200 |
| Apr 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 1,200 |
| Apr 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,200 |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.96% | 2,400 |
| Apr 21, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -6.71% | 1,200 |
| Apr 15, 2026 | 38.25 | 41.00 | 38.25 | 41.00 | 41.00 | 0.74% | 4,800 |
| Apr 9, 2026 | 38.50 | 40.70 | 38.50 | 40.70 | 40.70 | 10.00% | 3,600 |
| Apr 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,200 |
| Apr 1, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 6.94% | 2,400 |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | 1,200 |
| Mar 27, 2026 | 39.00 | 40.00 | 31.67 | 35.20 | 35.20 | -9.28% | 6,000 |
| Mar 25, 2026 | 42.50 | 42.50 | 38.80 | 38.80 | 38.80 | -7.40% | 4,800 |
| Mar 24, 2026 | 41.91 | 41.91 | 41.90 | 41.90 | 41.90 | -5.33% | 2,400 |