Skip to main content
logo
PI Industries Limited (NSE:PIIND)
India flag India · Delayed Price · Currency is INR
1,761.20
+48.30 (2.82%)
Nov 11, 2026, 1:00 PM IST

NSE:PIIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20261,727.001,768.901,712.901,761.201,761.202.82%1,044,902
Nov 9, 20261,741.001,742.201,699.401,712.901,712.90-2.16%1,608,101
Nov 8, 20261,738.001,754.401,737.101,750.701,750.700.90%118,091
Nov 6, 20261,753.001,758.001,716.401,735.001,735.00-1.98%1,451,795
Nov 5, 20262,057.202,077.701,749.501,770.001,770.00-19.07%10,090,435
Nov 4, 20262,184.002,207.502,150.102,187.002,187.000.09%1,015,773
Nov 3, 20262,182.102,215.002,162.502,185.002,185.000.87%193,776
Nov 2, 20262,101.402,195.002,096.002,166.202,166.203.15%697,446
Oct 30, 20262,109.102,119.502,055.902,100.002,100.00-0.47%245,985
Oct 29, 20262,057.602,112.002,041.002,110.002,110.002.68%103,085
Oct 28, 20262,086.102,096.402,055.002,055.002,055.00-1.49%202,565
Oct 27, 20262,030.002,093.602,005.202,086.102,086.103.27%583,285
Oct 26, 20262,051.002,061.502,006.702,020.002,020.00-1.51%446,222
Oct 23, 20262,084.002,084.102,013.002,051.002,051.00-1.15%276,992
Oct 22, 20262,101.002,103.002,061.202,074.902,074.90-1.34%116,015
Oct 21, 20262,085.002,140.002,077.802,103.002,103.00-2.80%639,892
Oct 19, 20262,190.002,219.602,151.002,163.502,163.50-1.21%325,681
Oct 16, 20262,202.302,222.402,171.302,190.002,190.00-0.63%201,639
Oct 15, 20262,218.802,233.002,187.702,203.802,203.80-0.68%122,256
Oct 14, 20262,137.402,237.502,116.802,218.802,218.804.17%585,573
Oct 13, 20262,131.502,143.202,112.602,130.002,130.00-0.07%337,098
Oct 12, 20262,131.002,153.702,118.202,131.502,131.500.63%75,514
Oct 9, 20262,120.002,143.502,106.002,118.202,118.200.87%119,140
Oct 8, 20262,212.702,212.702,100.002,100.002,100.00-4.98%246,249
Oct 7, 20262,259.002,259.002,197.802,210.002,210.00-1.78%167,302
Oct 6, 20262,220.002,252.202,200.002,250.002,250.001.35%617,515
Oct 5, 20262,243.902,287.902,199.602,220.002,220.00-0.72%210,128
Oct 1, 20262,302.402,302.402,220.002,236.002,236.00-3.20%125,263
Sep 30, 20262,290.002,322.802,270.002,310.002,310.000.93%174,009
Sep 29, 20262,327.502,339.002,288.802,288.802,288.80-2.56%186,578
Sep 28, 20262,398.402,398.402,318.502,349.002,349.00-2.13%113,053
Sep 25, 20262,388.602,405.602,362.602,400.002,400.000.27%446,431
Sep 24, 20262,386.002,410.002,365.302,393.502,393.500.31%115,568
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