PI Industries Limited (NSE:PIIND)
India · Delayed Price · Currency is INR 3,175.40
+5.00 (0.16%)
At close: Jan 23, 2026
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,170.00 | 3,190.80 | 3,144.20 | 3,175.40 | 3,175.40 | 0.16% | 172,534 |
| Jan 22, 2026 | 3,115.40 | 3,198.70 | 3,115.40 | 3,170.40 | 3,170.40 | 1.85% | 244,436 |
| Jan 21, 2026 | 3,131.00 | 3,175.00 | 3,082.80 | 3,112.70 | 3,112.70 | -1.28% | 432,839 |
| Jan 20, 2026 | 3,220.80 | 3,236.40 | 3,146.10 | 3,153.20 | 3,153.20 | -2.10% | 219,336 |
| Jan 19, 2026 | 3,261.60 | 3,271.70 | 3,186.80 | 3,221.00 | 3,221.00 | -1.44% | 106,511 |
| Jan 16, 2026 | 3,270.00 | 3,304.70 | 3,245.30 | 3,267.90 | 3,267.90 | -0.60% | 126,854 |
| Jan 14, 2026 | 3,255.00 | 3,293.10 | 3,242.60 | 3,287.60 | 3,287.60 | 0.63% | 132,172 |
| Jan 13, 2026 | 3,269.00 | 3,274.30 | 3,225.00 | 3,267.00 | 3,267.00 | 0.33% | 135,336 |
| Jan 12, 2026 | 3,190.00 | 3,269.00 | 3,177.10 | 3,256.40 | 3,256.40 | 1.72% | 434,046 |
| Jan 9, 2026 | 3,210.00 | 3,260.50 | 3,172.40 | 3,201.40 | 3,201.40 | -1.36% | 149,731 |
| Jan 8, 2026 | 3,295.90 | 3,332.70 | 3,233.00 | 3,245.50 | 3,245.50 | -1.17% | 135,476 |
| Jan 7, 2026 | 3,275.50 | 3,301.00 | 3,252.40 | 3,283.80 | 3,283.80 | 0.25% | 147,590 |
| Jan 6, 2026 | 3,274.00 | 3,285.00 | 3,238.00 | 3,275.50 | 3,275.50 | 0.36% | 168,307 |
| Jan 5, 2026 | 3,259.90 | 3,274.70 | 3,236.50 | 3,263.60 | 3,263.60 | 0.21% | 80,761 |
| Jan 2, 2026 | 3,219.10 | 3,263.10 | 3,188.00 | 3,256.60 | 3,256.60 | 1.16% | 110,402 |
| Jan 1, 2026 | 3,255.00 | 3,255.00 | 3,200.00 | 3,219.10 | 3,219.10 | -0.59% | 42,718 |
| Dec 31, 2025 | 3,184.00 | 3,258.00 | 3,184.00 | 3,238.20 | 3,238.20 | 1.71% | 119,246 |
| Dec 30, 2025 | 3,240.70 | 3,240.70 | 3,175.70 | 3,183.90 | 3,183.90 | -1.75% | 173,275 |
| Dec 29, 2025 | 3,235.10 | 3,253.00 | 3,218.20 | 3,240.70 | 3,240.70 | 0.17% | 87,261 |
| Dec 26, 2025 | 3,215.00 | 3,267.50 | 3,203.60 | 3,235.10 | 3,235.10 | 0.53% | 153,416 |
| Dec 24, 2025 | 3,239.70 | 3,257.20 | 3,210.10 | 3,218.20 | 3,218.20 | -0.62% | 74,555 |
| Dec 23, 2025 | 3,266.90 | 3,277.00 | 3,223.40 | 3,238.40 | 3,238.40 | -0.87% | 148,650 |
| Dec 22, 2025 | 3,269.50 | 3,274.70 | 3,234.00 | 3,266.90 | 3,266.90 | 0.53% | 65,566 |
| Dec 19, 2025 | 3,212.00 | 3,258.90 | 3,204.30 | 3,249.60 | 3,249.60 | 1.11% | 239,968 |
| Dec 18, 2025 | 3,200.00 | 3,222.30 | 3,174.00 | 3,213.80 | 3,213.80 | 0.24% | 181,121 |
| Dec 17, 2025 | 3,247.90 | 3,252.40 | 3,183.60 | 3,206.20 | 3,206.20 | -1.63% | 212,931 |
| Dec 16, 2025 | 3,240.00 | 3,274.50 | 3,222.00 | 3,259.30 | 3,259.30 | 0.43% | 184,939 |
| Dec 15, 2025 | 3,308.00 | 3,308.00 | 3,236.80 | 3,245.40 | 3,245.40 | -1.98% | 216,300 |
| Dec 12, 2025 | 3,350.00 | 3,414.80 | 3,266.00 | 3,311.10 | 3,311.10 | -1.92% | 679,482 |
| Dec 11, 2025 | 3,358.00 | 3,390.00 | 3,331.00 | 3,376.00 | 3,376.00 | 0.85% | 60,739 |
| Dec 10, 2025 | 3,326.40 | 3,412.00 | 3,326.40 | 3,347.40 | 3,347.40 | 0.13% | 104,539 |
| Dec 9, 2025 | 3,300.10 | 3,354.80 | 3,260.20 | 3,343.00 | 3,343.00 | 0.40% | 223,733 |
| Dec 8, 2025 | 3,386.90 | 3,396.00 | 3,301.00 | 3,329.70 | 3,329.70 | -1.96% | 86,752 |
| 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 |