UK markets close in 54 minutes

PI Industries Limited (PIIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,507.50-85.40 (-2.38%)
At close: 03:30PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20243,586.003,599.853,497.003,507.503,507.50423,979
06 May 20243,611.553,637.353,576.753,592.903,592.90366,585
03 May 20243,640.953,655.953,560.003,594.253,594.25318,934
02 May 20243,654.103,687.153,627.003,640.903,640.90211,272
30 Apr 20243,765.003,765.003,592.003,654.103,654.10807,822
29 Apr 20243,789.003,842.453,732.003,744.653,744.65348,716
26 Apr 20243,765.003,781.003,740.003,771.253,771.25166,814
25 Apr 20243,772.253,778.953,721.653,756.053,756.05169,348
24 Apr 20243,695.103,763.903,692.303,754.853,754.85131,696
23 Apr 20243,734.903,734.903,674.353,691.503,691.50241,564
22 Apr 20243,732.953,800.003,681.503,715.353,715.35220,589
19 Apr 20243,655.053,735.003,655.053,709.253,709.25135,250
18 Apr 20243,740.003,795.503,700.003,716.553,716.55244,652
16 Apr 20243,784.253,833.103,737.003,742.253,742.25255,347
15 Apr 20243,765.003,818.103,731.003,797.003,797.00637,710
12 Apr 20243,871.703,915.903,829.153,860.253,860.25289,594
10 Apr 20243,854.003,893.653,831.253,860.553,860.55521,517
09 Apr 20244,022.554,040.003,842.453,905.753,905.75344,997
08 Apr 20243,899.953,975.103,836.353,959.703,959.70542,288
05 Apr 20243,834.403,894.003,803.003,869.803,869.80258,919
04 Apr 20243,901.803,909.953,806.303,815.053,815.05246,895
03 Apr 20243,856.453,928.003,826.953,896.603,896.60475,766
02 Apr 20243,913.453,938.003,840.653,856.453,856.45356,689
01 Apr 20243,887.503,900.003,801.003,888.153,888.15254,124
28 Mar 20243,865.003,905.903,801.003,867.553,867.55405,269
27 Mar 20243,819.903,878.003,774.053,834.903,834.901,442,884
26 Mar 20243,800.353,845.003,749.953,795.703,795.70357,673
22 Mar 20243,731.003,802.453,731.003,791.153,791.15166,913
21 Mar 20243,650.003,767.803,640.403,751.103,751.10311,473
20 Mar 20243,726.553,726.553,618.303,635.303,635.30410,676
19 Mar 20243,740.003,764.903,681.753,702.503,702.50461,938
18 Mar 20243,649.153,744.603,621.103,730.603,730.60264,945
15 Mar 20243,636.503,659.803,612.853,649.153,649.15336,173
14 Mar 20243,575.053,663.953,533.003,650.403,650.40169,209
13 Mar 20243,650.003,655.353,545.153,580.803,580.80440,223
12 Mar 20243,652.103,666.753,577.503,639.953,639.95334,401
11 Mar 20243,629.953,769.703,620.603,652.103,652.10502,597
07 Mar 20243,655.153,714.353,617.053,626.003,626.00298,793
06 Mar 20243,622.753,659.903,580.453,653.003,653.00263,511
05 Mar 20243,635.003,651.253,609.303,632.303,632.30194,009
04 Mar 20243,688.053,715.003,610.003,617.253,617.25203,432
01 Mar 20243,673.253,699.153,646.503,678.453,678.4595,030
29 Feb 20243,600.003,697.003,576.803,672.703,672.70419,847
28 Feb 20243,652.303,685.953,610.153,634.153,634.15253,832
27 Feb 20243,693.003,701.853,647.003,672.253,672.25181,113
26 Feb 20243,650.053,712.003,647.453,694.903,694.90183,126
23 Feb 20243,695.003,702.503,660.003,674.703,674.70169,837
22 Feb 20243,681.003,697.953,632.553,680.853,680.85141,410
21 Feb 20243,698.003,704.953,656.553,683.003,683.00305,505
21 Feb 20246 Dividend
20 Feb 20243,655.003,695.003,650.253,683.403,677.40304,952
19 Feb 20243,668.853,680.003,620.003,667.953,661.98298,793
16 Feb 20243,575.003,662.553,575.003,645.303,639.36904,620
15 Feb 20243,440.553,610.003,440.553,567.603,561.791,141,777
14 Feb 20243,418.053,456.953,378.653,418.153,412.58504,758
13 Feb 20243,439.953,470.953,364.053,423.353,417.77861,084
12 Feb 20243,499.003,499.003,369.403,403.453,397.91769,165
09 Feb 20243,469.453,510.003,426.003,484.353,478.67737,224
08 Feb 20243,343.003,474.953,342.803,455.753,450.12871,825
07 Feb 20243,335.003,357.253,291.003,329.653,324.23267,012
06 Feb 20243,283.053,337.903,264.003,314.453,309.05264,320
05 Feb 20243,366.003,389.853,264.003,281.953,276.60408,128
02 Feb 20243,446.003,446.003,368.253,376.253,370.75174,194
01 Feb 20243,372.653,417.203,353.053,411.153,405.59287,023
31 Jan 20243,265.803,390.003,254.553,372.653,367.16291,997
30 Jan 20243,291.053,318.603,260.803,265.803,260.48205,904
29 Jan 20243,252.003,308.803,248.003,293.153,287.79218,314
25 Jan 20243,278.003,300.003,220.003,241.953,236.67241,567
24 Jan 20243,297.003,316.953,258.853,282.703,277.35192,710
23 Jan 20243,382.403,395.703,251.803,278.903,273.56469,762
19 Jan 20243,377.903,432.003,366.003,405.403,399.85212,327
18 Jan 20243,413.003,420.003,330.303,356.303,350.83458,137
17 Jan 20243,469.003,469.003,401.353,420.903,415.33274,487
16 Jan 20243,463.003,486.303,448.103,481.153,475.48330,164
15 Jan 20243,490.003,490.003,427.803,461.703,456.06286,426
12 Jan 20243,508.403,508.503,432.003,451.303,445.68308,832
11 Jan 20243,459.403,507.003,446.003,485.553,479.87310,541
10 Jan 20243,440.003,470.403,417.003,459.403,453.76177,985
09 Jan 20243,459.753,459.753,418.603,440.953,435.34519,003
08 Jan 20243,473.003,473.003,400.003,405.203,399.65242,934
05 Jan 20243,458.003,472.103,437.003,460.503,454.86295,652
04 Jan 20243,470.003,479.753,418.853,438.053,432.45368,739
03 Jan 20243,487.003,493.703,455.253,463.853,458.21212,693
02 Jan 20243,500.003,505.003,439.803,486.053,480.37229,908
01 Jan 20243,529.003,543.853,470.003,478.653,472.98415,257
29 Dec 20233,491.953,521.953,466.053,515.903,510.17257,567
28 Dec 20233,479.903,491.003,446.903,484.803,479.12291,684
27 Dec 20233,458.003,480.003,433.003,462.803,457.16293,268
26 Dec 20233,446.953,466.053,430.003,451.853,446.23220,989
22 Dec 20233,447.003,447.803,403.303,427.953,422.37327,130
21 Dec 20233,351.003,428.003,329.553,424.953,419.37487,463
20 Dec 20233,412.003,463.003,353.603,370.553,365.061,127,059
19 Dec 20233,415.003,424.853,370.853,393.953,388.42580,769
18 Dec 20233,401.003,424.953,380.503,414.803,409.24488,134
15 Dec 20233,395.003,444.003,365.303,400.703,395.161,488,926
14 Dec 20233,466.003,473.953,316.553,364.503,359.022,557,032
13 Dec 20233,545.003,575.003,347.103,426.853,421.273,437,251
12 Dec 20233,890.453,893.653,451.003,484.003,478.321,490,344
11 Dec 20233,843.503,899.003,832.253,869.453,863.15221,981
08 Dec 20233,865.003,887.903,804.653,843.503,837.24474,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...