PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 3,396.10
-13.60 (-0.40%)
At close: Dec 5, 2025
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,415.00 | 3,432.10 | 3,378.70 | 3,396.10 | 3,396.10 | -0.40% | 91,272 |
| Dec 4, 2025 | 3,370.00 | 3,416.90 | 3,370.00 | 3,409.70 | 3,409.70 | 1.04% | 120,547 |
| Dec 3, 2025 | 3,380.00 | 3,403.10 | 3,365.80 | 3,374.60 | 3,374.60 | 0.02% | 92,926 |
| Dec 2, 2025 | 3,388.10 | 3,388.10 | 3,342.60 | 3,374.00 | 3,374.00 | -0.44% | 319,415 |
| Dec 1, 2025 | 3,409.50 | 3,410.50 | 3,357.00 | 3,388.90 | 3,388.90 | -0.20% | 112,178 |
| Nov 28, 2025 | 3,450.00 | 3,453.40 | 3,391.10 | 3,395.60 | 3,395.60 | -1.07% | 92,982 |
| Nov 27, 2025 | 3,436.30 | 3,459.50 | 3,421.10 | 3,432.20 | 3,432.20 | -0.17% | 111,897 |
| Nov 26, 2025 | 3,450.50 | 3,451.90 | 3,412.90 | 3,438.10 | 3,438.10 | -0.30% | 144,038 |
| Nov 25, 2025 | 3,425.00 | 3,480.00 | 3,406.30 | 3,448.50 | 3,448.50 | 0.68% | 198,913 |
| Nov 24, 2025 | 3,434.50 | 3,442.00 | 3,385.20 | 3,425.10 | 3,425.10 | -0.07% | 545,491 |
| Nov 21, 2025 | 3,441.10 | 3,459.90 | 3,415.80 | 3,427.40 | 3,427.40 | -0.40% | 353,690 |
| Nov 20, 2025 | 3,460.00 | 3,483.80 | 3,430.00 | 3,441.10 | 3,441.10 | 0.03% | 288,764 |
| Nov 19, 2025 | 3,458.30 | 3,463.60 | 3,415.20 | 3,439.90 | 3,439.90 | -0.53% | 200,324 |
| Nov 18, 2025 | 3,536.00 | 3,554.90 | 3,452.70 | 3,458.30 | 3,458.30 | -2.38% | 219,418 |
| Nov 17, 2025 | 3,576.30 | 3,582.00 | 3,528.00 | 3,542.60 | 3,542.60 | -0.50% | 84,301 |
| Nov 14, 2025 | 3,571.00 | 3,571.00 | 3,512.00 | 3,560.50 | 3,560.50 | -0.34% | 167,191 |
| Nov 13, 2025 | 3,588.90 | 3,590.00 | 3,511.00 | 3,572.50 | 3,572.50 | -0.46% | 541,697 |
| Nov 12, 2025 | 3,750.00 | 3,750.00 | 3,568.00 | 3,588.90 | 3,588.90 | -5.23% | 1,207,676 |
| Nov 11, 2025 | 3,819.90 | 3,819.90 | 3,750.00 | 3,786.80 | 3,786.80 | -0.88% | 149,809 |
| Nov 10, 2025 | 3,768.10 | 3,832.90 | 3,745.70 | 3,820.50 | 3,820.50 | 1.66% | 136,496 |
| Nov 7, 2025 | 3,759.80 | 3,792.90 | 3,722.00 | 3,758.30 | 3,758.30 | 0.22% | 146,865 |
| Nov 6, 2025 | 3,685.80 | 3,775.00 | 3,679.40 | 3,750.10 | 3,750.10 | 1.81% | 338,796 |
| Nov 4, 2025 | 3,705.00 | 3,714.90 | 3,616.80 | 3,683.30 | 3,683.30 | -0.05% | 157,073 |
| Nov 3, 2025 | 3,566.70 | 3,699.00 | 3,566.70 | 3,685.30 | 3,685.30 | 3.02% | 218,765 |
| Oct 31, 2025 | 3,593.70 | 3,614.90 | 3,554.10 | 3,577.40 | 3,577.40 | -0.51% | 125,096 |
| Oct 30, 2025 | 3,604.90 | 3,627.00 | 3,571.10 | 3,595.80 | 3,595.80 | -0.25% | 72,591 |
| Oct 29, 2025 | 3,590.10 | 3,622.10 | 3,586.20 | 3,604.90 | 3,604.90 | 0.49% | 243,244 |
| Oct 28, 2025 | 3,628.10 | 3,629.70 | 3,557.10 | 3,587.20 | 3,587.20 | -0.63% | 106,072 |
| Oct 27, 2025 | 3,607.50 | 3,652.80 | 3,562.40 | 3,610.00 | 3,610.00 | 0.75% | 204,327 |
| Oct 24, 2025 | 3,551.00 | 3,589.00 | 3,520.00 | 3,583.20 | 3,583.20 | 1.19% | 246,229 |
| Oct 23, 2025 | 3,536.10 | 3,591.20 | 3,527.70 | 3,541.20 | 3,541.20 | 0.40% | 174,294 |
| Oct 21, 2025 | 3,535.00 | 3,544.90 | 3,520.00 | 3,527.10 | 3,527.10 | -0.20% | 10,057 |
| Oct 20, 2025 | 3,540.00 | 3,589.70 | 3,512.10 | 3,534.10 | 3,534.10 | -1.09% | 150,890 |
| Oct 17, 2025 | 3,542.50 | 3,594.00 | 3,513.10 | 3,573.10 | 3,573.10 | 0.64% | 173,104 |
| Oct 16, 2025 | 3,550.00 | 3,577.00 | 3,529.30 | 3,550.30 | 3,550.30 | -0.14% | 84,701 |
| Oct 15, 2025 | 3,572.60 | 3,572.60 | 3,542.70 | 3,555.30 | 3,555.30 | 0.01% | 93,641 |
| 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% | 293,884 |
| Oct 7, 2025 | 3,622.20 | 3,643.40 | 3,563.90 | 3,582.80 | 3,582.80 | -1.31% | 502,253 |
| Oct 6, 2025 | 3,570.00 | 3,689.40 | 3,536.90 | 3,630.40 | 3,630.40 | 0.37% | 212,445 |
| 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% | 91,418 |
| 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% | 78,675 |
| Sep 24, 2025 | 3,632.00 | 3,644.80 | 3,593.00 | 3,629.00 | 3,629.00 | 0.09% | 142,580 |