Piotex Industries Limited (BOM:544178)
India · Delayed Price · Currency is INR 40.70
+3.70 (10.00%)
At close: Apr 9, 2026
Piotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 45.55 | 45.55 | 44.26 | 44.26 | 44.26 | -10.95% | 2,400 |
| Mar 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -4.42% | 1,200 |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 1,200 |
| Feb 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.09% | 1,200 |
| Feb 25, 2026 | 44.20 | 49.00 | 44.20 | 46.56 | 46.56 | -14.49% | 4,800 |
| Feb 18, 2026 | 50.15 | 54.45 | 50.00 | 54.45 | 54.45 | 4.71% | 14,400 |
| Feb 17, 2026 | 50.65 | 54.95 | 50.50 | 52.00 | 52.00 | -2.62% | 27,600 |
| Feb 2, 2026 | 56.00 | 56.00 | 53.40 | 53.40 | 53.40 | -1.66% | 2,400 |
| Jan 30, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.27% | 1,200 |
| Jan 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.18% | 3,600 |
| Jan 27, 2026 | 47.40 | 53.00 | 47.40 | 51.80 | 51.80 | 9.28% | 7,200 |
| Jan 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -6.16% | 1,200 |
| Jan 22, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -2.02% | 1,200 |
| 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 |