PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 2,848.90
+130.10 (4.79%)
Apr 1, 2026, 3:30 PM IST
NSE:PIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,758.70 | 2,851.00 | 2,758.70 | 2,844.90 | 2,844.90 | 4.64% | 244,047 |
| Mar 30, 2026 | 2,740.00 | 2,791.60 | 2,700.00 | 2,718.80 | 2,718.80 | -3.27% | 316,633 |
| Mar 27, 2026 | 2,865.00 | 2,897.00 | 2,800.00 | 2,810.80 | 2,810.80 | -3.26% | 390,243 |
| Mar 25, 2026 | 2,769.50 | 2,943.00 | 2,769.50 | 2,905.40 | 2,905.40 | 5.31% | 224,146 |
| Mar 24, 2026 | 2,800.00 | 2,810.00 | 2,751.00 | 2,759.00 | 2,759.00 | -0.13% | 349,594 |
| Mar 23, 2026 | 2,866.00 | 2,890.00 | 2,750.10 | 2,762.60 | 2,762.60 | -5.05% | 163,588 |
| Mar 20, 2026 | 2,907.90 | 2,947.40 | 2,884.00 | 2,909.50 | 2,909.50 | 0.64% | 519,308 |
| Mar 19, 2026 | 2,893.60 | 2,913.50 | 2,865.30 | 2,890.90 | 2,890.90 | -1.25% | 95,404 |
| Mar 18, 2026 | 2,895.10 | 2,958.20 | 2,866.30 | 2,927.60 | 2,927.60 | 1.20% | 200,637 |
| Mar 17, 2026 | 2,901.00 | 2,939.10 | 2,882.00 | 2,893.00 | 2,893.00 | 0.10% | 186,935 |
| Mar 16, 2026 | 2,900.00 | 2,902.80 | 2,844.00 | 2,890.10 | 2,890.10 | -0.21% | 135,128 |
| Mar 13, 2026 | 2,940.10 | 2,958.00 | 2,840.10 | 2,896.30 | 2,896.30 | -1.90% | 339,128 |
| Mar 12, 2026 | 2,981.10 | 2,997.20 | 2,940.10 | 2,952.40 | 2,952.40 | -1.99% | 196,476 |
| Mar 11, 2026 | 3,077.00 | 3,113.60 | 3,003.00 | 3,012.30 | 3,012.30 | -2.31% | 145,806 |
| Mar 10, 2026 | 3,048.20 | 3,099.60 | 3,046.20 | 3,083.60 | 3,083.60 | 1.66% | 140,106 |
| Mar 9, 2026 | 3,010.20 | 3,070.00 | 3,001.00 | 3,033.20 | 3,033.20 | -1.51% | 399,673 |
| Mar 6, 2026 | 3,055.00 | 3,127.00 | 3,055.00 | 3,079.60 | 3,079.60 | -0.30% | 111,123 |
| Mar 5, 2026 | 3,058.70 | 3,102.40 | 3,042.00 | 3,089.00 | 3,089.00 | 0.83% | 137,124 |
| Mar 4, 2026 | 3,050.00 | 3,088.20 | 3,033.40 | 3,063.50 | 3,063.50 | -1.16% | 221,228 |
| Mar 2, 2026 | 2,982.30 | 3,106.50 | 2,982.10 | 3,099.40 | 3,099.40 | -0.57% | 314,065 |
| Feb 27, 2026 | 3,139.90 | 3,159.30 | 3,090.00 | 3,117.30 | 3,117.30 | -0.54% | 384,811 |
| Feb 26, 2026 | 3,099.90 | 3,148.00 | 3,094.10 | 3,134.20 | 3,134.20 | 1.32% | 94,505 |
| Feb 25, 2026 | 3,107.20 | 3,113.80 | 3,069.00 | 3,093.50 | 3,093.50 | -0.44% | 123,132 |
| Feb 24, 2026 | 3,109.90 | 3,120.90 | 3,085.10 | 3,107.20 | 3,107.20 | -0.39% | 161,311 |
| Feb 23, 2026 | 3,057.50 | 3,135.50 | 3,048.00 | 3,119.50 | 3,119.50 | 2.35% | 286,156 |
| Feb 20, 2026 | 3,025.00 | 3,071.80 | 3,010.10 | 3,048.00 | 3,043.00 | 1.05% | 282,164 |
| Feb 19, 2026 | 3,033.80 | 3,045.60 | 2,990.10 | 3,016.40 | 3,011.45 | -0.41% | 288,791 |
| Feb 18, 2026 | 3,065.40 | 3,102.00 | 3,022.00 | 3,028.70 | 3,023.73 | -1.17% | 170,173 |
| Feb 17, 2026 | 3,068.10 | 3,084.00 | 3,015.00 | 3,064.70 | 3,059.67 | 0.33% | 287,746 |
| Feb 16, 2026 | 3,089.70 | 3,167.40 | 3,021.70 | 3,054.50 | 3,049.49 | -3.05% | 600,277 |
| Feb 13, 2026 | 3,035.00 | 3,243.50 | 3,035.00 | 3,150.60 | 3,145.43 | -2.23% | 1,327,261 |
| Feb 12, 2026 | 3,282.40 | 3,286.50 | 3,150.00 | 3,222.30 | 3,217.01 | -1.79% | 363,590 |
| Feb 11, 2026 | 3,195.00 | 3,301.70 | 3,138.00 | 3,281.10 | 3,275.72 | 2.84% | 528,541 |
| Feb 10, 2026 | 3,230.00 | 3,230.00 | 3,150.00 | 3,190.60 | 3,185.37 | -0.79% | 350,115 |
| Feb 9, 2026 | 3,123.80 | 3,228.90 | 3,123.80 | 3,216.00 | 3,210.72 | 2.77% | 160,744 |
| Feb 6, 2026 | 3,120.00 | 3,137.40 | 3,089.60 | 3,129.30 | 3,124.17 | -0.40% | 67,954 |
| Feb 5, 2026 | 3,168.00 | 3,168.00 | 3,109.00 | 3,141.80 | 3,136.65 | -0.45% | 214,116 |
| Feb 4, 2026 | 3,167.50 | 3,199.00 | 3,143.30 | 3,156.10 | 3,150.92 | -0.36% | 98,921 |
| Feb 3, 2026 | 3,225.90 | 3,400.00 | 3,155.00 | 3,167.50 | 3,162.30 | 2.46% | 495,072 |
| Feb 2, 2026 | 3,066.40 | 3,103.30 | 3,011.00 | 3,091.40 | 3,086.33 | -0.21% | 335,538 |
| Feb 1, 2026 | 3,195.40 | 3,202.10 | 3,052.00 | 3,098.00 | 3,092.92 | -3.05% | 206,645 |
| Jan 30, 2026 | 3,130.10 | 3,217.90 | 3,130.00 | 3,195.40 | 3,190.16 | 1.15% | 185,708 |
| Jan 29, 2026 | 3,202.50 | 3,208.50 | 3,087.10 | 3,159.00 | 3,153.82 | -1.92% | 210,959 |
| Jan 28, 2026 | 3,157.80 | 3,239.80 | 3,157.20 | 3,220.80 | 3,215.52 | 2.01% | 87,885 |
| Jan 27, 2026 | 3,175.40 | 3,194.20 | 3,126.00 | 3,157.20 | 3,152.02 | -0.57% | 215,795 |
| Jan 23, 2026 | 3,170.00 | 3,190.80 | 3,144.20 | 3,175.40 | 3,170.19 | 0.16% | 172,534 |
| Jan 22, 2026 | 3,115.40 | 3,198.70 | 3,115.40 | 3,170.40 | 3,165.20 | 1.85% | 244,436 |
| Jan 21, 2026 | 3,131.00 | 3,175.00 | 3,082.80 | 3,112.70 | 3,107.59 | -1.28% | 432,839 |
| Jan 20, 2026 | 3,220.80 | 3,236.40 | 3,146.10 | 3,153.20 | 3,148.03 | -2.10% | 219,336 |
| Jan 19, 2026 | 3,261.60 | 3,271.70 | 3,186.80 | 3,221.00 | 3,215.72 | -1.44% | 106,511 |