PIIND.NS - PI Industries Limited

NSE - NSE Real Time Price. Currency in INR
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20233,538.103,561.853,467.953,481.703,481.70292,937
Jun 01, 20233,645.003,645.003,506.103,519.553,519.55258,530
May 31, 20233,491.453,646.903,465.453,616.803,616.802,061,711
May 30, 20233,500.003,519.853,463.103,471.953,471.95263,996
May 29, 20233,506.703,529.453,454.003,500.203,500.20487,629
May 26, 20233,434.403,498.003,383.853,478.553,478.55361,049
May 25, 20233,436.403,468.003,404.003,413.003,413.00298,884
May 24, 20233,385.853,430.003,355.003,418.853,418.85383,061
May 23, 20233,335.003,405.003,304.953,375.253,375.25305,994
May 22, 20233,279.903,326.353,256.453,318.053,318.05392,567
May 19, 20233,188.003,409.303,165.103,274.303,274.30852,032
May 18, 20233,339.603,340.603,241.403,256.153,256.15211,081
May 17, 20233,353.503,365.003,301.153,318.003,318.00182,364
May 16, 20233,380.953,388.353,348.503,352.553,352.55241,522
May 15, 20233,400.003,413.603,362.003,370.703,370.70252,782
May 12, 20233,432.353,457.203,393.303,401.353,401.35207,903
May 11, 20233,470.053,474.403,406.203,413.653,413.65224,912
May 10, 20233,460.103,489.603,431.753,447.653,447.65154,475
May 09, 20233,451.403,507.303,441.053,460.103,460.10242,035
May 08, 20233,456.953,471.853,425.053,451.403,451.40252,511
May 05, 20233,426.303,455.003,407.753,443.203,443.20133,228
May 04, 20233,433.003,480.953,417.203,426.303,426.30306,626
May 03, 20233,401.003,435.003,376.503,425.703,425.70277,341
May 02, 20233,370.003,434.403,351.503,404.103,404.10420,865
Apr 28, 20233,240.003,462.253,240.003,384.503,384.502,940,105
Apr 27, 20233,071.953,076.503,051.103,065.703,065.70176,549
Apr 26, 20233,085.053,118.003,015.003,071.053,071.05293,780
Apr 25, 20233,112.003,113.003,070.553,098.103,098.10686,796
Apr 24, 20233,188.003,188.003,095.353,112.953,112.95296,084
Apr 21, 20233,174.003,210.003,145.603,189.903,189.90189,436
Apr 20, 20233,153.503,177.803,140.953,159.753,159.75158,024
Apr 19, 20233,172.153,194.753,131.003,153.503,153.50495,487
Apr 18, 20233,051.003,162.003,049.053,153.303,153.30556,638
Apr 17, 20233,025.003,063.602,997.203,041.653,041.65594,545
Apr 13, 20233,037.503,042.553,015.003,031.553,031.55776,915
Apr 12, 20233,057.403,112.553,000.003,032.503,032.50707,501
Apr 11, 20233,030.153,066.853,012.403,041.403,041.40101,508
Apr 10, 20233,034.803,074.503,018.653,039.353,039.35133,628
Apr 06, 20233,032.103,043.102,996.003,028.103,028.10196,262
Apr 05, 20232,983.403,035.402,968.853,028.903,028.90168,969
Apr 03, 20233,050.103,050.102,935.052,976.302,976.30234,727
Mar 31, 20232,957.153,035.652,949.653,030.203,030.20342,203
Mar 29, 20232,900.002,957.002,885.452,937.902,937.90269,861
Mar 28, 20232,932.752,939.702,868.902,903.702,903.70278,224
Mar 27, 20232,945.002,960.002,910.052,925.252,925.2597,383
Mar 24, 20232,971.602,975.352,914.802,934.102,934.10148,338
Mar 23, 20232,985.003,008.202,945.052,956.802,956.80112,955
Mar 22, 20232,956.253,029.002,956.252,983.602,983.60305,801
Mar 21, 20232,915.852,953.952,911.002,944.302,944.30131,063
Mar 20, 20233,029.953,029.952,885.252,907.052,907.05237,049
Mar 17, 20233,000.003,039.852,957.302,980.052,980.05574,780
Mar 16, 20233,003.253,006.152,946.002,972.302,972.30204,643
Mar 15, 20233,063.553,066.952,981.002,991.152,991.15207,569
Mar 14, 20233,019.003,069.852,972.003,044.153,044.15262,804
Mar 13, 20233,122.003,122.052,998.803,015.953,015.95316,942
Mar 10, 20233,070.003,113.403,039.003,107.753,107.75209,966
Mar 09, 20233,124.003,169.953,089.603,098.203,098.20187,330
Mar 08, 20233,098.003,127.603,075.153,121.203,121.20156,287
Mar 06, 20233,121.053,130.003,086.003,097.003,097.00150,901
Mar 03, 20233,100.003,135.003,075.353,101.653,101.65205,838
Mar 02, 20233,147.803,160.903,080.903,087.903,087.90387,741
Mar 01, 20233,115.903,149.903,066.103,136.003,136.00293,899
Feb 28, 20233,051.603,131.953,010.003,099.553,099.55512,177
Feb 27, 20233,082.253,120.753,013.003,032.603,032.60259,645
Feb 24, 20233,176.553,184.453,099.403,114.753,114.75327,584
Feb 24, 20234.5 Dividend
Feb 23, 20233,237.003,248.453,151.003,160.703,156.20309,963
Feb 22, 20233,265.003,265.003,179.103,231.053,226.45325,964
Feb 21, 20233,340.003,352.453,240.003,269.053,264.40390,076
Feb 20, 20233,295.003,345.603,245.253,336.453,331.70423,559
Feb 17, 20233,372.053,414.853,272.653,292.403,287.71717,698
Feb 16, 20233,154.503,412.153,149.853,377.053,372.243,007,423
Feb 15, 20233,112.053,255.003,066.003,121.953,117.512,438,491
Feb 14, 20233,100.003,124.953,013.703,034.703,030.38306,398
Feb 13, 20233,150.153,178.353,076.553,114.553,110.12202,872
Feb 10, 20233,207.203,221.953,114.203,133.603,129.1481,806
Feb 09, 20233,154.053,207.953,154.053,194.203,189.65144,495
Feb 08, 20233,063.603,175.003,042.003,154.053,149.56306,707
Feb 07, 20233,025.003,068.653,024.353,044.653,040.32148,860
Feb 06, 20233,028.103,063.352,991.003,055.953,051.60183,706
Feb 03, 20233,005.953,059.952,979.903,028.103,023.79237,640
Feb 02, 20232,995.003,037.002,993.803,000.402,996.13280,866
Feb 01, 20233,019.003,084.952,987.503,028.903,024.59428,612
Jan 31, 20232,950.003,025.002,949.952,997.352,993.08437,101
Jan 30, 20232,958.002,973.252,899.002,945.952,941.76419,682
Jan 27, 20232,965.052,991.052,935.052,957.952,953.74256,366
Jan 25, 20233,035.003,035.652,966.702,974.152,969.92365,308
Jan 24, 20233,128.853,151.853,029.803,035.653,031.33322,012
Jan 23, 20233,239.953,244.903,119.053,128.853,124.40382,748
Jan 20, 20233,248.003,270.803,222.553,238.153,233.5475,378
Jan 19, 20233,245.003,258.203,224.103,249.253,244.62128,521
Jan 18, 20233,286.253,286.253,232.003,249.903,245.2797,926
Jan 17, 20233,230.003,284.403,230.003,269.053,264.40126,545
Jan 16, 20233,271.753,283.103,220.003,229.603,225.00126,768
Jan 13, 20233,302.003,309.353,245.503,262.103,257.46168,346
Jan 12, 20233,275.603,302.403,269.353,292.653,287.96114,488
Jan 11, 20233,300.003,309.953,242.103,273.303,268.64141,360
Jan 10, 20233,339.403,354.803,281.003,289.753,285.07275,726
Jan 09, 20233,304.603,335.953,293.403,317.853,313.13211,000
Jan 06, 20233,328.253,350.603,273.303,288.153,283.47149,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...