PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 3,705.70
-47.30 (-1.26%)
Sep 18, 2025, 3:30 PM IST
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,776.00 | 3,776.00 | 3,652.00 | 3,705.70 | 3,705.70 | -1.26% | 272,246 |
| Sep 17, 2025 | 3,721.20 | 3,810.00 | 3,714.50 | 3,753.00 | 3,753.00 | 1.11% | 204,091 |
| Sep 16, 2025 | 3,723.10 | 3,738.80 | 3,699.10 | 3,711.80 | 3,711.80 | -0.30% | 125,309 |
| Sep 15, 2025 | 3,708.50 | 3,731.20 | 3,699.20 | 3,723.10 | 3,723.10 | 0.60% | 55,335 |
| Sep 12, 2025 | 3,764.40 | 3,776.90 | 3,697.90 | 3,701.00 | 3,701.00 | -1.07% | 80,690 |
| Sep 11, 2025 | 3,705.90 | 3,765.20 | 3,704.40 | 3,741.10 | 3,741.10 | 0.91% | 187,942 |
| Sep 10, 2025 | 3,705.30 | 3,755.00 | 3,684.70 | 3,707.20 | 3,707.20 | 0.32% | 227,101 |
| Sep 9, 2025 | 3,695.10 | 3,715.20 | 3,649.00 | 3,695.50 | 3,695.50 | -0.06% | 105,951 |
| Sep 8, 2025 | 3,668.40 | 3,729.40 | 3,654.00 | 3,697.70 | 3,697.70 | 0.92% | 113,558 |
| Sep 5, 2025 | 3,747.50 | 3,760.00 | 3,652.20 | 3,664.00 | 3,664.00 | -2.06% | 184,884 |
| Sep 4, 2025 | 3,783.00 | 3,797.60 | 3,723.30 | 3,741.20 | 3,741.20 | -0.44% | 253,991 |
| Sep 3, 2025 | 3,753.20 | 3,782.50 | 3,715.00 | 3,757.70 | 3,757.70 | 0.12% | 241,421 |
| Sep 2, 2025 | 3,791.00 | 3,791.00 | 3,736.60 | 3,753.20 | 3,753.20 | -0.38% | 70,356 |
| Sep 1, 2025 | 3,713.20 | 3,775.00 | 3,696.00 | 3,767.70 | 3,767.70 | 1.97% | 86,430 |
| Aug 29, 2025 | 3,701.10 | 3,732.00 | 3,685.30 | 3,694.80 | 3,694.80 | -0.38% | 113,988 |
| Aug 28, 2025 | 3,788.90 | 3,806.10 | 3,700.00 | 3,708.80 | 3,708.80 | -2.07% | 161,477 |
| Aug 26, 2025 | 3,898.00 | 3,898.00 | 3,774.70 | 3,787.20 | 3,787.20 | -2.80% | 312,292 |
| Aug 25, 2025 | 3,866.00 | 3,917.80 | 3,844.00 | 3,896.20 | 3,896.20 | 0.80% | 130,508 |
| Aug 22, 2025 | 3,869.70 | 3,882.70 | 3,838.40 | 3,865.10 | 3,865.10 | -0.12% | 60,860 |
| Aug 21, 2025 | 3,796.80 | 3,882.80 | 3,774.90 | 3,869.80 | 3,869.80 | 1.92% | 162,392 |
| Aug 20, 2025 | 3,770.00 | 3,821.90 | 3,742.50 | 3,796.80 | 3,796.80 | 0.84% | 65,999 |
| Aug 19, 2025 | 3,770.80 | 3,792.90 | 3,738.00 | 3,765.00 | 3,765.00 | 0.39% | 143,908 |
| Aug 18, 2025 | 3,700.00 | 3,779.00 | 3,681.00 | 3,750.40 | 3,750.40 | 1.63% | 161,065 |
| Aug 14, 2025 | 3,772.70 | 3,844.90 | 3,664.10 | 3,690.20 | 3,690.20 | -2.19% | 660,958 |
| Aug 13, 2025 | 3,802.00 | 3,879.00 | 3,754.00 | 3,772.70 | 3,772.70 | -1.70% | 1,197,821 |
| Aug 12, 2025 | 3,857.60 | 3,883.50 | 3,811.10 | 3,837.90 | 3,837.90 | -0.41% | 283,903 |
| Aug 11, 2025 | 3,875.00 | 3,904.00 | 3,781.20 | 3,853.70 | 3,853.70 | -1.67% | 367,197 |
| Aug 8, 2025 | 4,015.00 | 4,027.80 | 3,904.30 | 3,919.10 | 3,919.10 | -2.60% | 101,833 |
| Aug 7, 2025 | 4,065.00 | 4,100.30 | 3,957.10 | 4,023.80 | 4,023.80 | -1.50% | 179,302 |
| Aug 6, 2025 | 4,120.00 | 4,128.10 | 4,066.00 | 4,084.90 | 4,074.90 | -0.59% | 67,607 |
| Aug 5, 2025 | 4,145.00 | 4,149.00 | 4,091.30 | 4,109.30 | 4,099.24 | -0.69% | 91,475 |
| Aug 4, 2025 | 4,190.00 | 4,190.10 | 4,067.70 | 4,138.00 | 4,127.87 | -1.25% | 159,262 |
| Aug 1, 2025 | 4,275.00 | 4,275.00 | 4,152.10 | 4,190.20 | 4,179.94 | -1.43% | 94,332 |
| Jul 31, 2025 | 4,240.00 | 4,315.00 | 4,175.00 | 4,250.90 | 4,240.49 | -1.70% | 265,735 |
| Jul 30, 2025 | 4,257.00 | 4,330.00 | 4,249.50 | 4,324.20 | 4,313.61 | 1.76% | 249,591 |
| Jul 29, 2025 | 4,086.40 | 4,258.00 | 4,039.70 | 4,249.50 | 4,239.10 | 3.32% | 221,479 |
| Jul 28, 2025 | 4,086.40 | 4,165.00 | 4,054.60 | 4,113.00 | 4,102.93 | 0.51% | 124,615 |
| Jul 25, 2025 | 4,089.20 | 4,114.80 | 4,030.60 | 4,092.10 | 4,082.08 | -0.53% | 73,472 |
| Jul 24, 2025 | 4,070.00 | 4,123.80 | 4,063.00 | 4,113.90 | 4,103.83 | 0.97% | 72,784 |
| Jul 23, 2025 | 4,080.00 | 4,089.10 | 4,018.00 | 4,074.40 | 4,064.43 | -0.14% | 55,530 |
| Jul 22, 2025 | 4,197.50 | 4,197.50 | 4,057.00 | 4,080.00 | 4,070.01 | -2.23% | 156,149 |
| Jul 21, 2025 | 4,110.00 | 4,184.00 | 4,095.10 | 4,173.10 | 4,162.88 | 1.27% | 63,568 |
| Jul 18, 2025 | 4,125.00 | 4,152.00 | 4,086.20 | 4,120.90 | 4,110.81 | -0.36% | 78,543 |
| Jul 17, 2025 | 4,116.50 | 4,145.30 | 4,073.90 | 4,135.80 | 4,125.68 | 0.77% | 124,033 |
| Jul 16, 2025 | 4,150.00 | 4,159.40 | 4,085.20 | 4,104.40 | 4,094.35 | -1.62% | 145,054 |
| Jul 15, 2025 | 4,059.90 | 4,179.00 | 4,059.90 | 4,172.00 | 4,161.79 | 3.01% | 126,010 |
| Jul 14, 2025 | 4,011.90 | 4,061.70 | 3,975.40 | 4,050.10 | 4,040.19 | 0.13% | 184,800 |
| Jul 11, 2025 | 4,042.90 | 4,068.00 | 4,026.50 | 4,044.80 | 4,034.90 | 0.07% | 204,123 |
| Jul 10, 2025 | 4,145.10 | 4,178.80 | 4,030.00 | 4,041.90 | 4,032.01 | -3.03% | 278,360 |
| Jul 9, 2025 | 4,130.00 | 4,193.00 | 4,126.00 | 4,168.40 | 4,158.20 | 0.48% | 92,807 |