Skip to main content
logo
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
2,392.50
+6.50 (0.27%)
Sep 24, 2026, 11:55 AM IST

NSE:PIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,386.002,399.702,365.302,385.20--0.03%13,152
Sep 23, 20262,407.202,417.102,381.002,386.002,386.00-1.00%102,874
Sep 22, 20262,364.902,428.702,350.002,410.002,410.003.80%837,735
Sep 21, 20262,324.002,342.702,315.702,321.802,321.80-1.90%68,758
Sep 18, 20262,307.002,366.802,302.502,366.802,366.802.59%558,327
Sep 17, 20262,260.002,317.002,259.002,307.002,307.002.26%136,637
Sep 16, 20262,255.002,287.202,227.202,256.002,256.000.04%160,599
Sep 15, 20262,260.002,288.302,240.502,255.002,255.00-0.18%286,400
Sep 11, 20262,350.002,365.002,191.002,259.002,259.00-4.48%1,124,887
Sep 10, 20262,386.902,397.602,352.002,365.002,365.00-1.21%275,516
Sep 9, 20262,395.002,402.002,367.602,394.002,394.00-0.04%100,714
Sep 8, 20262,416.402,428.402,390.102,395.002,395.00-1.44%98,267
Sep 7, 20262,454.002,468.502,428.002,430.002,430.00-1.42%104,432
Sep 4, 20262,415.002,509.002,410.002,465.002,465.001.86%415,878
Sep 3, 20262,394.002,430.402,381.602,419.902,419.901.12%143,355
Sep 2, 20262,376.102,393.602,353.502,393.002,393.00-0.17%128,403
Sep 1, 20262,391.802,402.102,370.702,397.102,397.101.14%139,983
Aug 31, 20262,422.902,424.702,370.002,370.002,370.00-2.07%356,031
Aug 28, 20262,479.802,493.702,420.102,420.102,420.10-1.90%249,992
Aug 27, 20262,508.302,536.502,460.002,467.002,467.00-1.65%107,358
Aug 26, 20262,497.402,530.502,486.002,508.302,508.300.01%200,712
Aug 25, 20262,474.902,508.002,453.102,508.002,508.001.33%186,585
Aug 24, 20262,497.002,501.002,470.002,475.002,475.00-0.87%113,206
Aug 21, 20262,500.002,511.002,482.502,496.802,496.800.58%111,661
Aug 20, 20262,510.002,522.502,482.502,482.502,482.50-0.90%96,187
Aug 19, 20262,521.702,523.202,488.202,505.002,505.00-0.40%262,916
Aug 18, 20262,490.002,545.002,458.602,515.002,515.001.74%623,898
Aug 17, 20262,490.102,490.202,461.102,472.002,472.00-0.73%128,211
Aug 14, 20262,478.802,505.002,461.002,490.102,490.10-0.17%352,632
Aug 13, 20262,483.902,507.002,474.402,494.302,494.300.46%352,284
Aug 12, 20262,700.502,700.602,457.002,483.002,483.00-9.05%2,138,051
Aug 11, 20262,752.002,783.502,711.602,730.002,730.00-0.78%221,971
Aug 10, 20262,788.402,788.402,742.502,751.602,751.60-0.83%122,080
Aug 7, 20262,778.402,796.602,751.202,774.602,774.60-0.41%85,234
Aug 6, 20262,819.002,819.002,779.102,796.002,786.00-0.50%93,539
Aug 5, 20262,792.302,825.602,781.602,810.002,799.950.88%235,586
Aug 4, 20262,806.502,840.002,785.502,785.502,775.54-0.27%152,536
Aug 3, 20262,754.602,845.002,746.602,793.002,783.011.52%276,209
Jul 31, 20262,778.802,781.302,740.002,751.202,741.36-0.94%100,436
Jul 30, 20262,754.002,783.002,718.002,777.302,767.370.85%124,403
Jul 29, 20262,716.602,761.002,713.002,753.902,744.051.75%260,551
Jul 28, 20262,751.002,751.202,698.802,706.602,696.92-1.31%140,120
Jul 27, 20262,751.002,765.902,735.602,742.602,732.790.42%72,244
Jul 24, 20262,706.002,773.302,703.302,731.202,721.43-0.42%239,371
Jul 23, 20262,691.002,753.002,673.202,742.602,732.791.67%314,337
Jul 22, 20262,699.002,756.902,653.702,697.602,687.950.59%374,117
Jul 21, 20262,665.402,698.002,657.402,681.802,672.210.92%121,813
Jul 20, 20262,632.002,682.902,628.002,657.402,647.901.28%159,266
Jul 17, 20262,631.802,640.002,612.802,623.802,614.42-0.30%79,566
Jul 16, 20262,625.002,643.002,618.002,631.802,622.390.48%170,705