PI Industries Limited (BOM:523642)
India
· Delayed Price · Currency is INR 3,396.20
-14.10 (-0.41%)
At close: Dec 5, 2025
PI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,410.35 | 3,432.45 | 3,379.00 | 3,396.20 | 3,396.20 | -0.41% | 3,676 |
| Dec 4, 2025 | 3,360.05 | 3,416.55 | 3,360.05 | 3,410.30 | 3,410.30 | 1.04% | 3,943 |
| Dec 3, 2025 | 3,375.05 | 3,401.20 | 3,365.60 | 3,375.15 | 3,375.15 | 0.02% | 3,057 |
| Dec 2, 2025 | 3,399.70 | 3,399.70 | 3,344.00 | 3,374.35 | 3,374.35 | -0.41% | 69,355 |
| Dec 1, 2025 | 3,402.20 | 3,402.20 | 3,358.00 | 3,388.35 | 3,388.35 | -0.24% | 41,003 |
| Nov 28, 2025 | 3,471.45 | 3,471.45 | 3,391.00 | 3,396.50 | 3,396.50 | -1.06% | 3,471 |
| Nov 27, 2025 | 3,438.05 | 3,450.20 | 3,423.00 | 3,432.85 | 3,432.85 | -0.13% | 11,186 |
| Nov 26, 2025 | 3,458.70 | 3,458.70 | 3,411.20 | 3,437.40 | 3,437.40 | -0.62% | 6,161 |
| Nov 25, 2025 | 3,405.25 | 3,475.00 | 3,405.25 | 3,458.70 | 3,458.70 | 0.95% | 5,762 |
| Nov 24, 2025 | 3,432.00 | 3,445.40 | 3,386.00 | 3,426.30 | 3,426.30 | -0.12% | 5,009 |
| Nov 21, 2025 | 3,479.25 | 3,479.25 | 3,417.75 | 3,430.50 | 3,430.50 | -0.30% | 10,686 |
| Nov 20, 2025 | 3,439.95 | 3,481.50 | 3,430.00 | 3,440.95 | 3,440.95 | 0.04% | 1,349 |
| Nov 19, 2025 | 3,458.30 | 3,468.45 | 3,415.00 | 3,439.50 | 3,439.50 | -0.54% | 74,704 |
| Nov 18, 2025 | 3,525.15 | 3,546.05 | 3,455.35 | 3,458.30 | 3,458.30 | -2.38% | 4,369 |
| Nov 17, 2025 | 3,552.30 | 3,577.00 | 3,529.00 | 3,542.45 | 3,542.45 | -0.52% | 4,624 |
| Nov 14, 2025 | 3,599.95 | 3,599.95 | 3,514.90 | 3,561.00 | 3,561.00 | -0.33% | 7,093 |
| Nov 13, 2025 | 3,649.75 | 3,649.75 | 3,511.00 | 3,572.70 | 3,572.70 | -0.42% | 62,798 |
| Nov 12, 2025 | 3,763.40 | 3,763.40 | 3,569.90 | 3,587.75 | 3,587.75 | -5.11% | 83,986 |
| Nov 11, 2025 | 3,826.00 | 3,826.00 | 3,753.50 | 3,780.95 | 3,780.95 | -0.99% | 1,249 |
| Nov 10, 2025 | 3,820.50 | 3,829.90 | 3,748.55 | 3,818.65 | 3,818.65 | 1.66% | 3,218 |
| Nov 7, 2025 | 3,755.00 | 3,792.00 | 3,720.65 | 3,756.35 | 3,756.35 | 0.20% | 2,790 |
| Nov 6, 2025 | 3,623.30 | 3,770.80 | 3,623.30 | 3,748.95 | 3,748.95 | 1.80% | 6,184 |
| Nov 4, 2025 | 3,701.65 | 3,710.00 | 3,621.90 | 3,682.70 | 3,682.70 | -0.16% | 5,120 |
| Nov 3, 2025 | 3,573.05 | 3,700.35 | 3,570.00 | 3,688.75 | 3,688.75 | 3.21% | 7,607 |
| Oct 31, 2025 | 3,555.25 | 3,614.30 | 3,552.00 | 3,573.95 | 3,573.95 | -0.64% | 2,784 |
| Oct 30, 2025 | 3,595.15 | 3,625.20 | 3,575.00 | 3,597.05 | 3,597.05 | -0.28% | 2,648 |
| Oct 29, 2025 | 3,609.90 | 3,620.80 | 3,587.05 | 3,607.20 | 3,607.20 | 0.38% | 3,348 |
| Oct 28, 2025 | 3,624.95 | 3,624.95 | 3,556.90 | 3,593.55 | 3,593.55 | -0.38% | 1,280 |
| Oct 27, 2025 | 3,591.05 | 3,651.00 | 3,570.00 | 3,607.20 | 3,607.20 | 0.61% | 6,991 |
| Oct 24, 2025 | 3,537.45 | 3,588.80 | 3,525.00 | 3,585.20 | 3,585.20 | 1.28% | 1,682 |
| Oct 23, 2025 | 3,525.35 | 3,590.00 | 3,525.35 | 3,539.85 | 3,539.85 | 0.30% | 5,064 |
| Oct 21, 2025 | 3,534.00 | 3,546.25 | 3,523.00 | 3,529.25 | 3,529.25 | 0.08% | 602 |
| Oct 20, 2025 | 3,573.95 | 3,586.90 | 3,516.35 | 3,526.40 | 3,526.40 | -1.27% | 1,602 |
| Oct 17, 2025 | 3,560.00 | 3,595.00 | 3,518.00 | 3,571.65 | 3,571.65 | 0.58% | 4,126 |
| Oct 16, 2025 | 3,574.95 | 3,575.00 | 3,530.00 | 3,550.90 | 3,550.90 | -0.08% | 1,523 |
| Oct 15, 2025 | 3,554.00 | 3,566.35 | 3,545.00 | 3,553.70 | 3,553.70 | - | 962 |
| Oct 14, 2025 | 3,547.60 | 3,575.00 | 3,519.25 | 3,553.80 | 3,553.80 | 0.18% | 4,312 |
| Oct 13, 2025 | 3,535.05 | 3,594.70 | 3,505.35 | 3,547.55 | 3,547.55 | -0.47% | 6,858 |
| Oct 10, 2025 | 3,520.95 | 3,604.00 | 3,520.95 | 3,564.25 | 3,564.25 | 0.90% | 45,913 |
| Oct 9, 2025 | 3,529.25 | 3,546.35 | 3,515.00 | 3,532.50 | 3,532.50 | 0.94% | 2,565 |
| Oct 8, 2025 | 3,610.95 | 3,610.95 | 3,485.85 | 3,499.75 | 3,499.75 | -2.28% | 7,979 |
| Oct 7, 2025 | 3,620.00 | 3,636.00 | 3,565.10 | 3,581.50 | 3,581.50 | -1.34% | 1,716 |
| Oct 6, 2025 | 3,600.55 | 3,680.00 | 3,540.00 | 3,630.25 | 3,630.25 | 0.27% | 12,559 |
| Oct 3, 2025 | 3,599.45 | 3,626.80 | 3,568.55 | 3,620.60 | 3,620.60 | 1.01% | 3,246 |
| Oct 1, 2025 | 3,544.95 | 3,595.35 | 3,493.05 | 3,584.30 | 3,584.30 | 1.95% | 2,611 |
| Sep 30, 2025 | 3,478.95 | 3,543.00 | 3,478.95 | 3,515.65 | 3,515.65 | 0.69% | 3,057 |
| Sep 29, 2025 | 3,496.85 | 3,537.50 | 3,473.70 | 3,491.60 | 3,491.60 | 0.01% | 3,607 |
| Sep 26, 2025 | 3,665.95 | 3,665.95 | 3,476.90 | 3,491.10 | 3,491.10 | -2.29% | 1,486 |
| Sep 25, 2025 | 3,626.05 | 3,632.95 | 3,563.00 | 3,573.05 | 3,573.05 | -1.53% | 1,448 |
| Sep 24, 2025 | 3,615.35 | 3,641.20 | 3,593.00 | 3,628.55 | 3,628.55 | 0.08% | 1,322 |