PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 3,573.10
+22.80 (0.64%)
Oct 17, 2025, 3:30 PM IST
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3,542.50 | 3,594.00 | 3,513.10 | 3,573.10 | 3,573.10 | 0.64% | 173,135 |
| Oct 16, 2025 | 3,550.00 | 3,577.00 | 3,529.30 | 3,550.30 | 3,550.30 | -0.14% | 84,723 |
| Oct 15, 2025 | 3,572.60 | 3,572.60 | 3,542.70 | 3,555.30 | 3,555.30 | 0.01% | 93,680 |
| Oct 14, 2025 | 3,566.40 | 3,575.00 | 3,518.30 | 3,555.00 | 3,555.00 | 0.29% | 195,195 |
| Oct 13, 2025 | 3,524.70 | 3,597.30 | 3,503.20 | 3,544.70 | 3,544.70 | -0.56% | 584,774 |
| Oct 10, 2025 | 3,528.00 | 3,606.50 | 3,524.00 | 3,564.60 | 3,564.60 | 0.93% | 335,525 |
| Oct 9, 2025 | 3,510.00 | 3,549.00 | 3,505.10 | 3,531.70 | 3,531.70 | 0.97% | 211,896 |
| Oct 8, 2025 | 3,605.00 | 3,605.00 | 3,483.00 | 3,497.60 | 3,497.60 | -2.38% | 293,890 |
| Oct 7, 2025 | 3,622.20 | 3,643.40 | 3,563.90 | 3,582.80 | 3,582.80 | -1.31% | 502,263 |
| Oct 6, 2025 | 3,570.00 | 3,689.40 | 3,536.90 | 3,630.40 | 3,630.40 | 0.37% | 212,618 |
| Oct 3, 2025 | 3,570.00 | 3,628.60 | 3,562.20 | 3,617.00 | 3,617.00 | 0.92% | 149,389 |
| Oct 1, 2025 | 3,520.00 | 3,594.40 | 3,484.00 | 3,584.10 | 3,584.10 | 2.01% | 91,552 |
| Sep 30, 2025 | 3,505.90 | 3,543.70 | 3,479.90 | 3,513.50 | 3,513.50 | 0.61% | 244,113 |
| Sep 29, 2025 | 3,509.00 | 3,593.00 | 3,471.00 | 3,492.30 | 3,492.30 | 0.13% | 127,227 |
| Sep 26, 2025 | 3,573.20 | 3,593.90 | 3,478.10 | 3,487.60 | 3,487.60 | -2.40% | 185,817 |
| Sep 25, 2025 | 3,638.00 | 3,646.20 | 3,563.30 | 3,573.20 | 3,573.20 | -1.54% | 78,678 |
| Sep 24, 2025 | 3,632.00 | 3,644.80 | 3,593.00 | 3,629.00 | 3,629.00 | 0.09% | 142,580 |
| Sep 23, 2025 | 3,668.90 | 3,681.00 | 3,592.80 | 3,625.80 | 3,625.80 | -1.17% | 184,263 |
| Sep 22, 2025 | 3,745.00 | 3,745.00 | 3,661.20 | 3,668.90 | 3,668.90 | -1.67% | 133,906 |
| Sep 19, 2025 | 3,728.20 | 3,769.20 | 3,708.00 | 3,731.20 | 3,731.20 | 0.69% | 569,462 |
| Sep 18, 2025 | 3,776.00 | 3,776.00 | 3,652.00 | 3,705.70 | 3,705.70 | -1.26% | 272,282 |
| 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 |