PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 3,807.90
+42.90 (1.14%)
Aug 20, 2025, 3:29 PM IST
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3,770.00 | 3,775.40 | 3,742.50 | 3,747.00 | 3,747.00 | -0.48% | 143,909 |
| 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 |
| Jul 8, 2025 | 4,154.00 | 4,179.90 | 4,125.00 | 4,148.50 | 4,138.34 | -0.33% | 204,381 |
| Jul 7, 2025 | 4,220.00 | 4,220.00 | 4,136.90 | 4,162.10 | 4,151.91 | -1.37% | 93,141 |
| Jul 4, 2025 | 4,249.90 | 4,274.10 | 4,191.70 | 4,220.00 | 4,209.67 | -0.44% | 127,365 |
| Jul 3, 2025 | 4,189.00 | 4,260.00 | 4,161.00 | 4,238.60 | 4,228.22 | 1.70% | 185,912 |
| Jul 2, 2025 | 4,135.10 | 4,173.90 | 4,103.00 | 4,167.80 | 4,157.60 | 0.32% | 112,267 |
| Jul 1, 2025 | 4,110.00 | 4,174.40 | 4,085.60 | 4,154.30 | 4,144.13 | 1.21% | 116,357 |
| Jun 30, 2025 | 4,170.00 | 4,193.80 | 4,058.70 | 4,104.70 | 4,094.65 | -1.27% | 305,594 |
| Jun 27, 2025 | 4,120.00 | 4,167.00 | 4,112.10 | 4,157.30 | 4,147.12 | 0.46% | 135,043 |
| Jun 26, 2025 | 4,170.00 | 4,170.00 | 4,108.00 | 4,138.40 | 4,128.27 | -0.71% | 248,892 |
| Jun 25, 2025 | 4,170.20 | 4,249.80 | 4,149.90 | 4,168.00 | 4,157.80 | -0.17% | 266,925 |
| Jun 24, 2025 | 4,180.00 | 4,189.00 | 4,145.00 | 4,175.20 | 4,164.98 | 0.55% | 241,403 |
| Jun 23, 2025 | 4,067.00 | 4,164.80 | 4,066.60 | 4,152.20 | 4,142.04 | 0.74% | 209,809 |
| Jun 20, 2025 | 4,080.00 | 4,140.00 | 4,062.00 | 4,121.50 | 4,111.41 | 0.32% | 390,758 |
| Jun 19, 2025 | 4,138.70 | 4,162.00 | 4,095.00 | 4,108.40 | 4,098.34 | -0.73% | 142,988 |
| Jun 18, 2025 | 4,145.10 | 4,170.00 | 4,126.00 | 4,138.70 | 4,128.57 | -0.81% | 234,637 |
| Jun 17, 2025 | 4,101.00 | 4,198.00 | 4,101.00 | 4,172.30 | 4,162.09 | 0.62% | 399,557 |
| Jun 16, 2025 | 4,055.90 | 4,172.90 | 4,025.00 | 4,146.50 | 4,136.35 | 4.38% | 1,216,279 |
| Jun 13, 2025 | 3,850.00 | 3,981.80 | 3,850.00 | 3,972.60 | 3,962.87 | 0.62% | 268,722 |
| Jun 12, 2025 | 3,989.00 | 3,994.80 | 3,930.00 | 3,948.30 | 3,938.63 | -0.67% | 141,194 |
| Jun 11, 2025 | 3,920.00 | 3,985.00 | 3,919.80 | 3,975.00 | 3,965.27 | 1.29% | 261,045 |