PI Industries Limited PIIND
NSE · India · Process Industries
INR 2,236.00-74.00 (-3.20%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,236.00 | -3.20% | INR 2,302.40 | INR 2,302.40 | INR 2,220.00 | 125.26K |
| 2026-09-30 | INR 2,310.00 | +0.93% | INR 2,290.00 | INR 2,322.80 | INR 2,270.00 | 174.01K |
| 2026-09-29 | INR 2,288.80 | -2.56% | INR 2,327.50 | INR 2,339.00 | INR 2,288.80 | 186.58K |
| 2026-09-28 | INR 2,349.00 | -2.13% | INR 2,398.40 | INR 2,398.40 | INR 2,318.50 | 113.05K |
| 2026-09-25 | INR 2,400.00 | +0.27% | INR 2,388.60 | INR 2,405.60 | INR 2,362.60 | 446.43K |
| 2026-09-24 | INR 2,393.50 | +0.31% | INR 2,386.00 | INR 2,410.00 | INR 2,365.30 | 115.57K |
| 2026-09-23 | INR 2,386.00 | -1.00% | INR 2,407.20 | INR 2,417.10 | INR 2,381.00 | 102.87K |
| 2026-09-22 | INR 2,410.00 | +3.80% | INR 2,364.90 | INR 2,428.70 | INR 2,350.00 | 837.74K |
| 2026-09-21 | INR 2,321.80 | -1.90% | INR 2,324.00 | INR 2,342.70 | INR 2,315.70 | 68.76K |
| 2026-09-18 | INR 2,366.80 | +2.59% | INR 2,307.00 | INR 2,366.80 | INR 2,302.50 | 558.33K |
| 2026-09-17 | INR 2,307.00 | +2.26% | INR 2,260.00 | INR 2,317.00 | INR 2,259.00 | 136.64K |
| 2026-09-16 | INR 2,256.00 | +0.04% | INR 2,255.00 | INR 2,287.20 | INR 2,227.20 | 160.60K |
| 2026-09-15 | INR 2,255.00 | -0.18% | INR 2,260.00 | INR 2,288.30 | INR 2,240.50 | 286.40K |
| 2026-09-14 | INR 2,259.00 | 0.00% | INR 2,259.00 | INR 2,259.00 | INR 2,259.00 | 0 |
| 2026-09-11 | INR 2,259.00 | -4.48% | INR 2,350.00 | INR 2,365.00 | INR 2,191.00 | 1.12M |
| 2026-09-10 | INR 2,365.00 | -1.21% | INR 2,386.90 | INR 2,397.60 | INR 2,352.00 | 275.52K |
| 2026-09-09 | INR 2,394.00 | -0.04% | INR 2,395.00 | INR 2,402.00 | INR 2,367.60 | 100.71K |
| 2026-09-08 | INR 2,395.00 | -1.44% | INR 2,416.40 | INR 2,428.40 | INR 2,390.10 | 98.27K |
| 2026-09-07 | INR 2,430.00 | -1.42% | INR 2,454.00 | INR 2,468.50 | INR 2,428.00 | 104.43K |
| 2026-09-04 | INR 2,465.00 | +1.86% | INR 2,415.00 | INR 2,509.00 | INR 2,410.00 | 415.88K |
| 2026-09-03 | INR 2,419.90 | +1.12% | INR 2,394.00 | INR 2,430.40 | INR 2,381.60 | 143.36K |
| 2026-09-02 | INR 2,393.00 | -0.17% | INR 2,376.10 | INR 2,393.60 | INR 2,353.50 | 128.40K |
| 2026-09-01 | INR 2,397.10 | +1.14% | INR 2,391.80 | INR 2,402.10 | INR 2,370.70 | 139.98K |
| 2026-08-31 | INR 2,370.00 | -2.07% | INR 2,422.90 | INR 2,424.70 | INR 2,370.00 | 356.03K |
| 2026-08-28 | INR 2,420.10 | -1.90% | INR 2,479.80 | INR 2,493.70 | INR 2,420.10 | 249.99K |
| 2026-08-27 | INR 2,467.00 | -1.65% | INR 2,508.30 | INR 2,536.50 | INR 2,460.00 | 107.36K |
| 2026-08-26 | INR 2,508.30 | +0.01% | INR 2,497.40 | INR 2,530.50 | INR 2,486.00 | 200.71K |
| 2026-08-25 | INR 2,508.00 | +1.33% | INR 2,474.90 | INR 2,508.00 | INR 2,453.10 | 186.59K |
| 2026-08-24 | INR 2,475.00 | -0.87% | INR 2,497.00 | INR 2,501.00 | INR 2,470.00 | 113.21K |
| 2026-08-21 | INR 2,496.80 | +0.58% | INR 2,500.00 | INR 2,511.00 | INR 2,482.50 | 111.66K |
| 2026-08-20 | INR 2,482.50 | -0.90% | INR 2,510.00 | INR 2,522.50 | INR 2,482.50 | 96.19K |
| 2026-08-19 | INR 2,505.00 | -0.40% | INR 2,521.70 | INR 2,523.20 | INR 2,488.20 | 262.92K |
| 2026-08-18 | INR 2,515.00 | +1.74% | INR 2,490.00 | INR 2,545.00 | INR 2,458.60 | 623.90K |
| 2026-08-17 | INR 2,472.00 | -0.73% | INR 2,490.10 | INR 2,490.20 | INR 2,461.10 | 128.21K |
| 2026-08-14 | INR 2,490.10 | -0.17% | INR 2,478.80 | INR 2,505.00 | INR 2,461.00 | 352.63K |
| 2026-08-13 | INR 2,494.30 | +0.46% | INR 2,483.90 | INR 2,507.00 | INR 2,474.40 | 352.28K |
| 2026-08-12 | INR 2,483.00 | -9.05% | INR 2,700.50 | INR 2,700.60 | INR 2,457.00 | 2.14M |
| 2026-08-11 | INR 2,730.00 | -0.79% | INR 2,752.00 | INR 2,783.50 | INR 2,711.60 | 221.97K |
| 2026-08-10 | INR 2,751.60 | -0.83% | INR 2,788.40 | INR 2,788.40 | INR 2,742.50 | 122.08K |
| 2026-08-07 | INR 2,774.60 | -0.77% | INR 2,778.40 | INR 2,796.60 | INR 2,751.20 | 85.23K |
| 2026-08-06 | INR 2,796.00 | -0.50% | INR 2,819.00 | INR 2,819.00 | INR 2,779.10 | 93.54K |
| 2026-08-05 | INR 2,810.00 | +0.88% | INR 2,792.30 | INR 2,825.60 | INR 2,781.60 | 235.59K |
| 2026-08-04 | INR 2,785.50 | -0.27% | INR 2,806.50 | INR 2,840.00 | INR 2,785.50 | 152.54K |
| 2026-08-03 | INR 2,793.00 | +1.52% | INR 2,754.60 | INR 2,845.00 | INR 2,746.60 | 276.21K |
| 2026-07-31 | INR 2,751.20 | -0.94% | INR 2,778.80 | INR 2,781.30 | INR 2,740.00 | 100.44K |
| 2026-07-30 | INR 2,777.30 | +0.85% | INR 2,754.00 | INR 2,783.00 | INR 2,718.00 | 124.40K |
| 2026-07-29 | INR 2,753.90 | +1.75% | INR 2,716.60 | INR 2,761.00 | INR 2,713.00 | 260.55K |
| 2026-07-28 | INR 2,706.60 | -1.31% | INR 2,751.00 | INR 2,751.20 | INR 2,698.80 | 140.12K |
| 2026-07-27 | INR 2,742.60 | +0.42% | INR 2,751.00 | INR 2,765.90 | INR 2,735.60 | 72.24K |
| 2026-07-24 | INR 2,731.20 | -0.42% | INR 2,706.00 | INR 2,773.30 | INR 2,703.30 | 239.37K |
| 2026-07-23 | INR 2,742.60 | +1.67% | INR 2,691.00 | INR 2,753.00 | INR 2,673.20 | 314.34K |
| 2026-07-22 | INR 2,697.60 | +0.59% | INR 2,699.00 | INR 2,756.90 | INR 2,653.70 | 374.12K |
| 2026-07-21 | INR 2,681.80 | +0.92% | INR 2,665.40 | INR 2,698.00 | INR 2,657.40 | 121.81K |
| 2026-07-20 | INR 2,657.40 | +1.28% | INR 2,632.00 | INR 2,682.90 | INR 2,628.00 | 159.27K |
| 2026-07-17 | INR 2,623.80 | -0.30% | INR 2,631.80 | INR 2,640.00 | INR 2,612.80 | 79.57K |
| 2026-07-16 | INR 2,631.80 | +0.48% | INR 2,625.00 | INR 2,643.00 | INR 2,618.00 | 170.71K |
| 2026-07-15 | INR 2,619.30 | +3.24% | INR 2,556.00 | INR 2,635.00 | INR 2,548.60 | 200.16K |
| 2026-07-14 | INR 2,537.20 | -1.24% | INR 2,571.40 | INR 2,571.50 | INR 2,527.00 | 371.83K |
| 2026-07-13 | INR 2,569.00 | -1.47% | INR 2,602.00 | INR 2,602.00 | INR 2,566.00 | 133.25K |
| 2026-07-10 | INR 2,607.40 | +0.38% | INR 2,596.00 | INR 2,628.00 | INR 2,595.90 | 188.07K |
| 2026-07-09 | INR 2,597.50 | +0.98% | INR 2,586.00 | INR 2,612.00 | INR 2,573.30 | 135.18K |
| 2026-07-08 | INR 2,572.30 | -3.02% | INR 2,649.90 | INR 2,649.90 | INR 2,551.70 | 155.18K |
| 2026-07-07 | INR 2,652.30 | -0.90% | INR 2,682.00 | INR 2,682.00 | INR 2,635.70 | 150.63K |
| 2026-07-06 | INR 2,676.50 | +1.15% | INR 2,646.10 | INR 2,685.00 | INR 2,641.00 | 298.66K |
| 2026-07-03 | INR 2,646.10 | +1.44% | INR 2,619.00 | INR 2,659.90 | INR 2,603.00 | 358.62K |
| 2026-07-02 | INR 2,608.50 | +1.30% | INR 2,585.00 | INR 2,615.00 | INR 2,584.70 | 209.19K |
| 2026-07-01 | INR 2,575.00 | +0.78% | INR 2,580.00 | INR 2,588.30 | INR 2,558.00 | 195.86K |
| 2026-06-30 | INR 2,555.10 | -0.18% | INR 2,568.00 | INR 2,587.90 | INR 2,541.00 | 489.20K |
| 2026-06-29 | INR 2,559.80 | -4.66% | INR 2,684.90 | INR 2,695.70 | INR 2,553.30 | 649.57K |
| 2026-06-26 | INR 2,684.90 | 0.00% | INR 2,684.90 | INR 2,684.90 | INR 2,684.90 | 0 |
| 2026-06-25 | INR 2,684.90 | -2.25% | INR 2,769.00 | INR 2,788.50 | INR 2,670.00 | 490.26K |
| 2026-06-24 | INR 2,746.80 | -0.73% | INR 2,767.00 | INR 2,772.80 | INR 2,732.90 | 205.95K |
| 2026-06-23 | INR 2,767.00 | -1.38% | INR 2,807.00 | INR 2,828.00 | INR 2,757.60 | 163.99K |
| 2026-06-22 | INR 2,805.60 | +0.07% | INR 2,805.50 | INR 2,842.70 | INR 2,800.40 | 215.28K |
| 2026-06-19 | INR 2,803.60 | -1.49% | INR 2,839.90 | INR 2,845.90 | INR 2,781.70 | 258.03K |
| 2026-06-18 | INR 2,846.00 | +0.38% | INR 2,835.20 | INR 2,856.60 | INR 2,830.20 | 185.86K |
| 2026-06-17 | INR 2,835.20 | -1.49% | INR 2,878.00 | INR 2,893.10 | INR 2,821.70 | 226.81K |
| 2026-06-16 | INR 2,878.00 | +1.53% | INR 2,850.00 | INR 2,904.40 | INR 2,827.20 | 402.48K |
| 2026-06-15 | INR 2,834.50 | -0.25% | INR 2,855.00 | INR 2,921.90 | INR 2,830.00 | 238.69K |
| 2026-06-12 | INR 2,841.70 | +1.45% | INR 2,815.00 | INR 2,859.40 | INR 2,811.60 | 415.06K |
| 2026-06-11 | INR 2,801.20 | -0.23% | INR 2,800.00 | INR 2,819.70 | INR 2,772.20 | 250.65K |
| 2026-06-10 | INR 2,807.70 | -2.05% | INR 2,866.40 | INR 2,880.00 | INR 2,796.70 | 373.60K |
| 2026-06-09 | INR 2,866.40 | +6.92% | INR 2,695.00 | INR 2,874.00 | INR 2,692.50 | 1.65M |
| 2026-06-08 | INR 2,680.80 | -1.37% | INR 2,702.00 | INR 2,727.00 | INR 2,663.40 | 209.23K |
| 2026-06-05 | INR 2,717.90 | +0.38% | INR 2,710.10 | INR 2,768.20 | INR 2,710.10 | 100.88K |
| 2026-06-04 | INR 2,707.50 | -1.12% | INR 2,730.00 | INR 2,742.90 | INR 2,696.00 | 360.92K |
| 2026-06-03 | INR 2,738.30 | -0.05% | INR 2,731.00 | INR 2,755.20 | INR 2,690.10 | 305.82K |
| 2026-06-02 | INR 2,739.80 | +1.38% | INR 2,671.50 | INR 2,749.60 | INR 2,657.20 | 635.00K |
| 2026-06-01 | INR 2,702.60 | -2.61% | INR 2,789.80 | INR 2,789.80 | INR 2,691.10 | 248.65K |
| 2026-05-29 | INR 2,775.00 | -2.54% | INR 2,855.90 | INR 2,874.00 | INR 2,750.00 | 1.15M |