Skip to main content
logo
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
2,690.50
+8.70 (0.32%)
Jul 22, 2026, 3:29 PM IST

NSE:PIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262,699.002,737.402,653.702,734.00-1.95%91,046
Jul 21, 20262,665.402,698.002,657.402,681.802,681.800.92%121,813
Jul 20, 20262,632.002,682.902,628.002,657.402,657.401.28%159,266
Jul 17, 20262,631.802,640.002,612.802,623.802,623.80-0.30%79,566
Jul 16, 20262,625.002,643.002,618.002,631.802,631.800.48%170,705
Jul 15, 20262,556.002,635.002,548.602,619.302,619.303.24%200,162
Jul 14, 20262,571.402,571.502,527.002,537.202,537.20-1.24%371,827
Jul 13, 20262,602.002,602.002,566.002,569.002,569.00-1.47%133,250
Jul 10, 20262,596.002,628.002,595.902,607.402,607.400.38%188,072
Jul 9, 20262,586.002,612.002,573.302,597.502,597.500.98%135,177
Jul 8, 20262,649.902,649.902,551.702,572.302,572.30-3.02%155,183
Jul 7, 20262,682.002,682.002,635.702,652.302,652.30-0.90%150,628
Jul 6, 20262,646.102,685.002,641.002,676.502,676.501.15%298,658
Jul 3, 20262,619.002,659.902,603.002,646.102,646.101.44%358,617
Jul 2, 20262,585.002,615.002,584.702,608.502,608.501.30%209,191
Jul 1, 20262,580.002,588.302,558.002,575.002,575.000.78%195,861
Jun 30, 20262,568.002,587.902,541.002,555.102,555.10-0.18%489,196
Jun 29, 20262,684.902,695.702,553.302,559.802,559.80-4.66%649,573
Jun 25, 20262,769.002,788.502,670.002,684.902,684.90-2.25%490,261
Jun 24, 20262,767.002,772.802,732.902,746.802,746.80-0.73%205,952
Jun 23, 20262,807.002,828.002,757.602,767.002,767.00-1.38%163,992
Jun 22, 20262,805.502,842.702,800.402,805.602,805.600.07%215,282
Jun 19, 20262,839.902,845.902,781.702,803.602,803.60-1.49%258,029
Jun 18, 20262,835.202,856.602,830.202,846.002,846.000.38%185,856
Jun 17, 20262,878.002,893.102,821.702,835.202,835.20-1.49%226,807
Jun 16, 20262,850.002,904.402,827.202,878.002,878.001.53%402,479
Jun 15, 20262,855.002,921.902,830.002,834.502,834.50-0.25%238,690
Jun 12, 20262,815.002,859.402,811.602,841.702,841.701.45%415,063
Jun 11, 20262,800.002,819.702,772.202,801.202,801.20-0.23%250,645
Jun 10, 20262,866.402,880.002,796.702,807.702,807.70-2.05%373,601
Jun 9, 20262,695.002,874.002,692.502,866.402,866.406.92%1,648,437
Jun 8, 20262,702.002,727.002,663.402,680.802,680.80-1.37%209,228
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