Skip to main content
logo
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
2,685.20
-32.70 (-1.20%)
Jun 8, 2026, 3:29 PM IST

NSE:PIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,702.002,727.002,663.402,716.90--0.04%82,465
Jun 5, 20262,710.102,768.202,710.102,717.902,717.900.38%100,881
Jun 4, 20262,730.002,742.902,696.002,707.502,707.50-1.12%360,916
Jun 3, 20262,731.002,755.202,690.102,738.302,738.30-0.05%305,817
Jun 2, 20262,671.502,749.602,657.202,739.802,739.801.38%635,004
Jun 1, 20262,789.802,789.802,691.102,702.602,702.60-2.61%248,652
May 29, 20262,855.902,874.002,750.002,775.002,775.00-2.54%1,148,826
May 27, 20262,844.002,863.702,831.002,847.302,847.300.33%96,895
May 26, 20262,845.802,859.402,810.002,837.902,837.90-0.39%173,447
May 25, 20262,794.902,858.002,786.802,849.002,849.002.45%297,399
May 22, 20262,750.902,821.302,742.002,781.002,781.001.48%696,886
May 21, 20262,898.502,898.502,700.002,740.502,740.50-5.54%1,677,319
May 20, 20262,950.002,950.002,860.102,901.202,901.20-7.15%2,199,076
May 19, 20263,096.503,194.103,093.803,124.603,124.600.91%359,092
May 18, 20263,117.903,141.603,043.903,096.303,096.30-0.60%266,716
May 15, 20263,130.003,148.003,087.103,114.903,114.900.36%218,651
May 14, 20263,064.803,169.203,060.503,103.603,103.601.72%489,760
May 13, 20262,998.703,098.302,998.703,051.003,051.001.78%219,907
May 12, 20263,088.803,088.802,991.002,997.602,997.60-3.02%166,680
May 11, 20263,101.003,110.003,055.003,090.803,090.80-0.64%111,486
May 8, 20263,099.003,134.703,067.503,110.803,110.800.30%164,302
May 7, 20263,087.603,121.003,072.503,101.503,101.500.99%247,712
May 6, 20263,025.003,094.003,021.103,071.003,071.001.88%315,117
May 5, 20263,028.703,035.002,992.003,014.303,014.30-1.09%179,768
May 4, 20263,065.303,124.803,030.403,047.503,047.50-0.24%211,103
Apr 30, 20263,090.003,090.003,015.603,054.803,054.80-1.17%200,677
Apr 29, 20263,135.803,180.003,083.103,091.103,091.10-0.21%289,695
Apr 28, 20263,078.503,152.003,065.003,097.603,097.600.45%486,707
Apr 27, 20263,083.303,123.803,075.103,083.603,083.600.08%178,541
Apr 24, 20263,071.103,134.803,070.003,081.203,081.200.38%528,353
Apr 23, 20263,047.303,089.903,036.103,069.603,069.600.40%140,137
Apr 22, 20263,025.003,072.003,000.103,057.303,057.301.19%225,701
Apr 21, 20263,037.003,100.003,012.503,021.303,021.30-0.52%214,653
Apr 20, 20263,120.003,156.903,021.003,037.003,037.00-3.27%240,900
Apr 17, 20263,120.003,182.003,104.803,139.703,139.700.88%467,006
Apr 16, 20263,097.703,136.903,035.103,112.203,112.202.30%370,603
Apr 15, 20262,915.103,089.002,915.103,042.103,042.104.56%529,398
Apr 13, 20262,910.002,952.502,850.002,909.402,909.40-1.45%124,551
Apr 10, 20262,892.702,964.702,892.702,952.102,952.102.48%152,419
Apr 9, 20262,885.402,893.402,808.002,880.702,880.700.13%437,619
Apr 8, 20262,924.002,938.102,871.202,877.002,877.001.84%279,838
Apr 7, 20262,830.002,850.002,791.702,825.002,825.00-0.45%432,552
Apr 6, 20262,805.402,845.002,762.002,837.702,837.701.45%191,729
Apr 2, 20262,800.002,852.002,724.002,797.202,797.20-1.68%233,203
Apr 1, 20262,758.702,851.002,758.702,844.902,844.904.64%244,047
Mar 30, 20262,740.002,791.602,700.002,718.802,718.80-3.27%316,633
Mar 27, 20262,865.002,897.002,800.002,810.802,810.80-3.26%390,243
Mar 25, 20262,769.502,943.002,769.502,905.402,905.405.31%224,146
Mar 24, 20262,800.002,810.002,751.002,759.002,759.00-0.13%349,594
Mar 23, 20262,866.002,890.002,750.102,762.602,762.60-5.05%163,588