NSE - Delayed Quote INR

PI Industries Limited (PIIND.NS)

3,924.30
-11.50
(-0.29%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20253,936.103,959.903,915.903,924.303,924.30110,769
Jun 9, 20253,922.003,949.503,894.803,935.803,935.80105,853
Jun 6, 20253,904.403,939.003,853.103,897.903,897.90206,437
Jun 5, 20253,955.003,965.003,895.103,904.403,904.40222,681
Jun 4, 20253,812.104,015.003,785.503,970.303,970.301,213,676
Jun 3, 20253,829.903,894.303,802.303,812.103,812.10204,115
Jun 2, 20253,823.703,837.203,756.003,827.903,827.90140,233
May 30, 20253,877.903,920.003,804.803,823.703,823.70582,201
May 29, 20253,885.003,895.703,840.103,875.503,875.50442,076
May 28, 20253,790.003,865.003,738.303,855.503,855.50459,662
May 27, 20253,690.003,796.103,664.203,752.003,752.00360,398
May 26, 20253,703.503,705.503,660.003,683.603,683.60109,213
May 23, 20253,630.403,694.003,630.103,680.803,680.80114,905
May 22, 20253,700.003,701.103,608.003,644.403,644.40226,597
May 21, 20253,698.103,719.803,534.103,709.903,709.90480,623
May 20, 20253,701.003,834.903,701.003,730.203,730.20890,551
May 19, 20253,795.003,795.003,719.203,759.003,759.00350,829
May 16, 20253,712.003,789.003,652.903,769.703,769.70602,501
May 15, 20253,652.003,733.603,622.003,691.303,691.30181,586
May 14, 20253,635.003,660.003,607.203,651.003,651.00115,213
May 13, 20253,731.503,731.503,630.003,638.603,638.60253,553
May 12, 20253,685.203,739.003,654.203,708.403,708.40206,683
May 9, 20253,550.003,657.903,550.003,639.703,639.70108,129
May 8, 20253,651.303,668.803,587.403,611.403,611.40325,795
May 7, 20253,551.203,687.903,551.203,658.103,658.10141,319
May 6, 20253,663.103,711.203,615.003,630.303,630.3094,993
May 5, 20253,711.903,738.803,672.603,680.003,680.00180,654
May 2, 20253,640.203,707.403,624.203,689.503,689.50191,817
Apr 30, 20253,663.003,672.503,614.303,640.203,640.20203,428
Apr 29, 20253,645.703,694.103,621.603,647.703,647.70138,901
Apr 28, 20253,565.003,659.003,540.303,649.203,649.2078,944
Apr 25, 20253,670.003,692.403,520.003,583.903,583.90110,845
Apr 24, 20253,656.603,678.303,609.103,658.403,658.40238,189
Apr 23, 20253,717.003,729.003,630.003,656.703,656.70169,104
Apr 22, 20253,694.503,742.503,675.303,699.503,699.50215,267
Apr 21, 20253,645.303,710.003,621.103,683.903,683.90208,161
Apr 17, 20253,641.603,655.003,612.103,645.303,645.3078,387
Apr 16, 20253,574.203,672.103,574.103,641.603,641.60369,433
Apr 15, 20253,664.003,664.403,565.003,589.403,589.40542,128
Apr 11, 20253,420.003,699.003,420.003,607.453,607.451,520,004
Apr 9, 20253,250.103,300.003,215.053,294.803,294.80127,031
Apr 8, 20253,259.653,313.003,230.153,277.103,277.10246,889
Apr 7, 20253,060.003,270.003,051.003,242.053,242.05330,450
Apr 4, 20253,440.003,440.003,292.003,315.453,315.45430,413
Apr 3, 20253,470.003,477.903,415.003,453.353,453.35535,423
Apr 2, 20253,445.053,510.003,403.653,501.603,501.60180,181
Apr 1, 20253,420.003,508.003,412.003,450.403,450.40289,559
Mar 28, 20253,507.353,523.953,408.203,428.203,428.20338,808
Mar 27, 20253,399.903,514.003,390.003,482.653,482.65427,342
Mar 26, 20253,463.953,464.103,420.053,428.053,428.05109,293
Mar 25, 20253,515.653,520.003,413.803,441.603,441.60169,163
Mar 24, 20253,456.703,519.903,454.953,492.503,492.50107,888
Mar 21, 20253,444.803,484.003,411.553,456.703,456.70284,840
Mar 20, 20253,400.103,443.803,389.253,422.553,422.55178,326
Mar 19, 20253,440.453,440.453,380.003,404.953,404.95227,139
Mar 18, 20253,373.253,373.253,373.253,373.253,373.25-
Mar 17, 20253,271.003,381.003,270.753,373.253,373.25141,132
Mar 13, 20253,354.153,360.403,280.103,297.303,297.30210,443
Mar 12, 20253,372.803,433.903,281.153,333.653,333.65166,349
Mar 11, 20253,250.003,365.003,200.003,353.903,353.90339,583
Mar 10, 20253,225.003,292.053,205.053,253.653,253.65381,671
Mar 7, 20253,195.003,312.053,044.703,219.103,219.101,416,296
Mar 6, 20253,150.003,265.253,148.053,255.603,255.60348,644
Mar 5, 20253,035.003,156.453,025.103,145.353,145.35310,633
Mar 4, 20252,980.003,051.252,964.953,040.703,040.70156,264
Mar 3, 20253,017.203,029.302,951.102,987.102,987.10260,732
Feb 28, 20253,012.453,032.002,962.553,013.953,013.95627,755
Feb 27, 20253,084.803,097.953,000.003,012.453,012.45378,209
Feb 25, 20253,092.053,118.703,065.003,084.803,084.80220,228
Feb 24, 20253,134.203,138.403,081.353,090.453,090.45142,386
Feb 21, 20253,189.053,237.053,118.853,145.403,145.40349,942
Feb 20, 20253,192.203,229.953,152.703,189.053,189.05464,132
Feb 19, 20253,159.003,211.953,110.003,203.503,203.50179,722
Feb 18, 20253,115.503,179.053,097.603,165.603,165.60138,881
Feb 17, 20253,135.003,189.953,101.253,118.603,118.60418,973
Feb 14, 2025 6 Dividend
Feb 14, 20253,227.903,249.803,140.003,162.803,162.80218,261
Feb 13, 20253,378.703,378.703,220.003,226.653,220.65522,317
Feb 12, 20253,430.003,440.603,315.303,356.653,350.41341,176
Feb 11, 20253,500.003,500.003,375.753,419.603,413.24407,211
Feb 10, 20253,538.503,599.953,475.003,524.203,517.65191,736
Feb 7, 20253,528.353,582.353,451.003,543.853,537.261,266,192
Feb 6, 20253,600.003,664.903,569.503,641.453,634.68415,667
Feb 5, 20253,600.003,638.553,537.403,596.803,590.11358,394
Feb 4, 20253,609.053,609.053,528.003,574.453,567.80218,062
Feb 3, 20253,476.103,692.503,476.103,619.453,612.721,156,135
Feb 1, 20253,500.003,541.503,431.503,481.703,475.23108,705
Jan 31, 20253,469.003,502.653,387.053,483.753,477.27342,427
Jan 30, 20253,435.003,479.953,425.203,456.603,450.17256,135
Jan 29, 20253,350.003,438.303,327.503,425.203,418.83126,453
Jan 28, 20253,373.303,415.753,333.303,347.903,341.67199,980
Jan 27, 20253,501.603,515.003,357.003,373.303,367.03304,672
Jan 24, 20253,510.003,544.553,481.253,501.603,495.09250,360
Jan 23, 20253,522.553,570.953,482.653,526.653,520.09103,745
Jan 22, 20253,523.653,561.903,465.503,500.653,494.14194,028
Jan 21, 20253,616.953,620.003,504.003,519.853,513.30187,358
Jan 20, 20253,623.953,623.953,536.003,597.453,590.76163,715
Jan 17, 20253,482.303,565.653,479.053,550.903,544.30187,757
Jan 16, 20253,482.003,505.553,444.103,480.453,473.98202,745
Jan 15, 20253,485.753,486.303,440.003,459.353,452.92191,829
Jan 14, 20253,412.803,507.953,412.803,463.203,456.76223,455
Jan 13, 20253,602.003,610.003,395.003,400.303,393.98376,760
Jan 10, 20253,680.003,700.003,601.003,614.503,607.78315,893
Jan 9, 20253,635.003,731.253,630.453,659.853,653.04388,008
Jan 8, 20253,616.203,652.853,574.303,630.453,623.70569,680
Jan 7, 20253,623.903,635.003,585.953,592.853,586.17417,142
Jan 6, 20253,670.003,687.303,581.203,600.203,593.51381,910
Jan 3, 20253,729.953,734.053,626.053,668.403,661.58451,532
Jan 2, 20253,700.003,730.003,661.253,719.353,712.43181,694
Jan 1, 20253,690.003,700.203,647.303,691.253,684.3992,935
Dec 31, 20243,722.103,732.853,676.353,685.653,678.80428,992
Dec 30, 20243,744.903,767.803,675.603,736.153,729.20523,817
Dec 27, 20243,746.003,753.303,711.153,744.253,737.29388,326
Dec 26, 20243,792.353,799.853,728.003,746.003,739.03588,710
Dec 24, 20243,800.403,806.353,751.853,789.153,782.10257,439
Dec 23, 20243,813.753,850.553,789.003,800.403,793.33168,172
Dec 20, 20243,880.003,904.353,801.003,813.753,806.66395,750
Dec 19, 20243,881.303,895.653,825.053,873.603,866.40325,168
Dec 18, 20243,916.953,941.903,860.103,884.303,877.08362,093
Dec 17, 20243,969.003,969.903,880.003,891.703,884.46390,716
Dec 16, 20243,961.054,015.953,944.353,955.953,948.59524,843
Dec 13, 20244,061.254,078.003,953.603,997.003,989.57478,835
Dec 12, 20244,118.204,128.954,003.054,051.704,044.17382,520
Dec 11, 20244,125.004,141.054,093.704,102.304,094.67251,423
Dec 10, 20244,035.004,137.704,032.204,114.304,106.65216,738
Dec 9, 20244,119.004,131.054,052.004,060.604,053.05140,384
Dec 6, 20244,145.154,145.154,096.304,139.254,131.55142,896
Dec 5, 20244,178.004,178.004,116.004,135.904,128.21114,597
Dec 4, 20244,144.704,267.454,093.554,177.454,169.68376,181
Dec 3, 20244,115.004,163.004,097.004,138.104,130.41171,818
Dec 2, 20244,090.004,105.004,032.004,095.204,087.58195,686
Nov 29, 20244,046.054,083.904,042.554,065.504,057.94122,795
Nov 28, 20244,150.004,150.054,033.004,042.554,035.03207,012
Nov 27, 20244,103.804,144.454,067.054,099.704,092.08130,156
Nov 26, 20244,151.954,159.954,095.204,103.804,096.1757,126
Nov 25, 20244,124.704,215.404,112.504,125.104,117.43434,804
Nov 22, 20244,138.704,181.004,091.704,116.654,109.00203,652
Nov 21, 20244,135.004,179.704,073.604,138.704,131.00247,603
Nov 19, 20244,192.004,209.954,121.304,148.804,141.08281,992
Nov 18, 20244,260.004,265.004,138.804,191.954,184.16595,995
Nov 14, 20244,349.154,349.154,045.854,265.254,257.321,612,326
Nov 13, 20244,545.004,553.354,400.954,446.154,437.88174,456
Nov 12, 20244,604.904,648.354,516.004,548.904,540.44247,900
Nov 11, 20244,570.004,619.804,466.154,599.704,591.15190,338
Nov 8, 20244,709.954,715.004,532.004,562.454,553.97166,782
Nov 7, 20244,636.004,712.454,589.054,694.504,685.77220,510
Nov 6, 20244,553.404,624.304,549.504,614.204,605.62151,768
Nov 5, 20244,475.004,558.104,441.204,537.904,529.46289,330
Nov 4, 20244,503.754,503.754,414.604,463.654,455.35284,281
Nov 1, 20244,488.504,526.404,391.254,503.754,495.3813,158
Oct 31, 20244,562.004,563.204,438.054,488.504,480.15152,629
Oct 30, 20244,439.604,520.604,405.504,495.554,487.19189,151
Oct 29, 20244,363.104,420.054,288.904,410.954,402.7564,743
Oct 28, 20244,334.954,386.154,311.304,359.754,351.64122,396
Oct 25, 20244,339.904,363.904,270.954,327.654,319.6074,395
Oct 24, 20244,334.054,375.304,299.104,320.904,312.8796,061
Oct 23, 20244,260.004,411.204,259.004,352.154,344.06219,517
Oct 22, 20244,385.704,449.004,303.204,319.004,310.97155,241
Oct 21, 20244,560.904,635.104,366.054,400.104,391.92288,710
Oct 18, 20244,459.954,590.804,407.054,560.704,552.22246,269
Oct 17, 20244,618.904,618.904,447.554,463.004,454.7092,938
Oct 16, 20244,560.004,612.354,528.004,588.054,579.52217,235
Oct 15, 20244,564.754,564.754,504.504,557.904,549.4273,650
Oct 14, 20244,543.454,582.004,480.154,564.754,556.26176,217
Oct 11, 20244,572.504,591.954,495.354,523.604,515.1972,674
Oct 10, 20244,615.504,657.604,525.054,561.854,553.3761,746
Oct 9, 20244,600.454,618.804,549.004,605.254,596.6974,766
Oct 8, 20244,490.054,591.954,472.804,570.704,562.20103,413
Oct 7, 20244,590.004,625.004,475.054,497.504,489.14265,529
Oct 4, 20244,652.104,724.304,570.554,587.254,578.72148,187
Oct 3, 20244,726.954,759.004,621.804,660.454,651.78179,079
Oct 1, 20244,686.004,741.054,655.754,731.354,722.55100,017
Sep 30, 20244,652.954,721.004,631.754,655.754,647.09280,666
Sep 27, 20244,635.004,681.004,590.054,652.954,644.30149,874
Sep 26, 20244,619.654,640.804,580.004,624.054,615.45143,490
Sep 25, 20244,615.504,638.404,522.654,620.504,611.91147,428
Sep 24, 20244,700.004,765.954,585.854,617.254,608.66258,155
Sep 23, 20244,746.604,746.654,665.004,689.654,680.93264,910
Sep 20, 20244,688.004,804.054,646.254,716.004,707.23606,322
Sep 19, 20244,660.004,739.354,607.404,668.554,659.87311,213
Sep 18, 20244,700.004,704.954,598.204,654.904,646.24151,912
Sep 17, 20244,675.004,716.954,611.554,692.804,684.07127,428
Sep 16, 20244,675.004,699.104,621.004,656.504,647.84240,974
Sep 13, 20244,649.504,691.004,636.554,660.254,651.58191,350
Sep 12, 20244,654.154,691.204,606.654,643.604,634.97113,201
Sep 11, 20244,694.004,748.904,610.554,623.454,614.85275,743
Sep 10, 20244,610.054,701.004,610.054,690.654,681.93355,228
Sep 9, 20244,613.254,644.154,565.704,617.254,608.66476,792
Sep 6, 20244,513.004,660.954,483.354,613.254,604.67613,140
Sep 5, 20244,532.004,559.954,490.204,509.954,501.56149,739
Sep 4, 20244,499.904,590.004,476.604,501.804,493.43231,198
Sep 3, 20244,609.954,630.454,522.504,539.804,531.36255,560
Sep 2, 20244,524.904,610.004,493.404,577.854,569.34365,406
Aug 30, 20244,472.254,524.504,460.504,495.454,487.09446,335
Aug 29, 20244,520.004,526.954,438.454,463.454,455.15177,012
Aug 28, 20244,458.004,520.004,421.454,509.104,500.72200,315
Aug 27, 20244,405.004,489.354,383.704,458.554,450.26221,607
Aug 26, 20244,449.254,486.404,392.754,405.154,396.96333,893
Aug 23, 20244,450.004,456.804,375.204,420.504,412.28229,345
Aug 22, 20244,369.004,497.104,366.054,428.054,419.82315,079
Aug 21, 20244,327.004,404.454,305.704,368.604,360.48287,238
Aug 20, 2024 9 Dividend
Aug 20, 20244,325.004,350.004,257.004,327.254,319.20263,570
Aug 19, 20244,450.004,468.404,296.654,323.604,306.58672,783
Aug 16, 20244,390.004,440.004,303.004,436.504,419.03216,065
Aug 14, 20244,370.004,372.754,294.004,334.304,317.23170,694
Aug 13, 20244,464.004,464.004,360.104,373.254,356.03262,457
Aug 12, 20244,484.854,517.854,365.754,441.004,423.52535,220
Aug 9, 20244,600.004,600.004,465.354,487.704,470.03362,962
Aug 8, 20244,460.004,550.004,391.504,457.254,439.70462,552
Aug 7, 20244,410.004,458.304,325.904,422.204,404.79891,155
Aug 6, 20244,228.704,329.104,224.204,264.754,247.96425,329
Aug 5, 20244,220.004,293.004,185.154,210.604,194.02611,759
Aug 2, 20244,369.954,405.854,251.454,278.904,262.05274,124
Aug 1, 20244,440.354,453.804,369.304,412.654,395.28313,317
Jul 31, 20244,384.804,467.054,352.904,430.754,413.31359,197
Jul 30, 20244,400.004,413.004,351.454,384.854,367.59264,458
Jul 29, 20244,208.254,429.054,208.254,396.854,379.54942,602
Jul 26, 20244,025.854,214.504,010.004,207.004,190.44756,611
Jul 25, 20243,910.004,031.003,910.004,008.103,992.32199,590
Jul 24, 20244,025.354,032.003,951.354,008.153,992.37194,039
Jul 23, 20244,020.004,058.303,831.154,025.354,009.50504,040
Jul 22, 20243,849.954,032.003,777.004,008.103,992.32829,609
Jul 19, 20243,905.003,920.603,812.003,835.303,820.20254,837
Jul 18, 20243,894.003,928.303,849.053,905.003,889.63330,915
Jul 16, 20243,867.003,915.953,860.003,880.603,865.32221,307
Jul 15, 20243,925.703,925.703,840.003,866.853,851.63255,409
Jul 12, 20243,868.303,922.203,844.603,901.303,885.94459,175
Jul 11, 20243,845.703,869.053,806.253,862.153,846.94125,448
Jul 10, 20243,857.003,863.203,780.003,845.703,830.56168,976
Jul 9, 20243,800.003,913.303,789.203,863.203,847.99620,574
Jul 8, 20243,765.153,795.103,730.103,756.753,741.96475,219
Jul 5, 20243,784.503,806.953,775.003,788.503,773.58193,684
Jul 4, 20243,797.353,817.003,770.003,790.803,775.88250,912
Jul 3, 20243,780.003,804.953,761.053,797.353,782.40329,727
Jul 2, 20243,826.603,845.853,728.003,756.653,741.86293,408
Jul 1, 20243,799.503,844.003,768.853,815.653,800.63244,926
Jun 28, 20243,834.003,864.603,785.603,798.753,783.79172,804
Jun 27, 20243,950.003,950.003,811.053,819.553,804.511,255,442
Jun 26, 20243,780.003,795.003,755.553,775.953,761.08310,213
Jun 25, 20243,810.003,824.803,725.353,784.403,769.50324,872
Jun 24, 20243,753.003,825.003,684.953,803.103,788.13491,338
Jun 21, 20243,800.753,805.903,725.003,753.703,738.92548,454
Jun 20, 20243,687.903,805.003,657.653,774.953,760.09805,768
Jun 19, 20243,667.653,705.003,638.503,650.603,636.23261,310
Jun 18, 20243,662.553,669.303,644.053,660.903,646.49216,884
Jun 14, 20243,638.203,657.103,625.103,639.003,624.67296,027
Jun 13, 20243,649.003,658.703,620.003,638.203,623.88149,504
Jun 12, 20243,629.953,645.603,590.103,635.053,620.74372,099
Jun 11, 20243,600.003,664.253,594.603,607.103,592.90502,872
Jun 10, 20243,585.003,663.103,550.003,640.503,626.17823,158

Related Tickers

COROMANDEL.NS Coromandel International Limited
2,330.50
-3.35%
 
UPL.NS UPL Limited
639.60
+0.08%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
565.00
+2.36%
 
RALLIS.NS Rallis India Limited
317.75
-1.32%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
972.20
+0.25%
 
SHARDACROP.NS Sharda Cropchem Limited
805.05
+2.90%
 
DHARMAJ.NS Dharmaj Crop Guard Limited
264.68
-1.09%
 
KSCL.NS Kaveri Seed Company Limited
1,444.50
+1.68%
 
DHANUKA.NS Dhanuka Agritech Limited
1,689.60
-0.01%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
1,063.05
+1.32%