NSE - Delayed Quote INR

PI Industries Limited (PIIND.NS)

Compare
3,597.45
+46.55
+(1.31%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253,623.953,623.953,536.003,597.453,597.45163,695
Jan 17, 20253,482.303,565.653,479.053,550.903,550.90187,757
Jan 16, 20253,482.003,505.553,444.103,480.453,480.45202,745
Jan 15, 20253,485.753,486.303,440.003,459.353,459.35191,829
Jan 14, 20253,412.803,507.953,412.803,463.203,463.20223,455
Jan 13, 20253,602.003,610.003,395.003,400.303,400.30376,760
Jan 10, 20253,680.003,700.003,601.003,614.503,614.50315,893
Jan 9, 20253,635.003,731.253,630.453,659.853,659.85388,008
Jan 8, 20253,616.203,652.853,574.303,630.453,630.45569,680
Jan 7, 20253,623.903,635.003,585.953,592.853,592.85417,142
Jan 6, 20253,670.003,687.303,581.203,600.203,600.20381,910
Jan 3, 20253,729.953,734.053,626.053,668.403,668.40451,532
Jan 2, 20253,700.003,730.003,661.253,719.353,719.35181,694
Jan 1, 20253,690.003,700.203,647.303,691.253,691.2592,935
Dec 31, 20243,722.103,732.853,676.353,685.653,685.65428,992
Dec 30, 20243,744.903,767.803,675.603,736.153,736.15523,817
Dec 27, 20243,746.003,753.303,711.153,744.253,744.25388,326
Dec 26, 20243,792.353,799.853,728.003,746.003,746.00588,710
Dec 24, 20243,800.403,806.353,751.853,789.153,789.15257,439
Dec 23, 20243,813.753,850.553,789.003,800.403,800.40168,172
Dec 20, 20243,880.003,904.353,801.003,813.753,813.75395,750
Dec 19, 20243,881.303,895.653,825.053,873.603,873.60325,168
Dec 18, 20243,916.953,941.903,860.103,884.303,884.30362,093
Dec 17, 20243,969.003,969.903,880.003,891.703,891.70390,716
Dec 16, 20243,961.054,015.953,944.353,955.953,955.95524,843
Dec 13, 20244,061.254,078.003,953.603,997.003,997.00478,835
Dec 12, 20244,118.204,128.954,003.054,051.704,051.70382,520
Dec 11, 20244,125.004,141.054,093.704,102.304,102.30251,423
Dec 10, 20244,035.004,137.704,032.204,114.304,114.30216,738
Dec 9, 20244,119.004,131.054,052.004,060.604,060.60140,384
Dec 6, 20244,145.154,145.154,096.304,139.254,139.25142,896
Dec 5, 20244,178.004,178.004,116.004,135.904,135.90114,597
Dec 4, 20244,144.704,267.454,093.554,177.454,177.45376,181
Dec 3, 20244,115.004,163.004,097.004,138.104,138.10171,818
Dec 2, 20244,090.004,105.004,032.004,095.204,095.20195,686
Nov 29, 20244,046.054,083.904,042.554,065.504,065.50122,795
Nov 28, 20244,150.004,150.054,033.004,042.554,042.55207,012
Nov 27, 20244,103.804,144.454,067.054,099.704,099.70130,156
Nov 26, 20244,151.954,159.954,095.204,103.804,103.8057,126
Nov 25, 20244,124.704,215.404,112.504,125.104,125.10434,804
Nov 22, 20244,138.704,181.004,091.704,116.654,116.65203,652
Nov 21, 20244,135.004,179.704,073.604,138.704,138.70247,603
Nov 19, 20244,192.004,209.954,121.304,148.804,148.80281,992
Nov 18, 20244,260.004,265.004,138.804,191.954,191.95595,995
Nov 14, 20244,349.154,349.154,045.854,265.254,265.251,612,326
Nov 13, 20244,545.004,553.354,400.954,446.154,446.15174,456
Nov 12, 20244,604.904,648.354,516.004,548.904,548.90247,900
Nov 11, 20244,570.004,619.804,466.154,599.704,599.70190,338
Nov 8, 20244,709.954,715.004,532.004,562.454,562.45166,782
Nov 7, 20244,636.004,712.454,589.054,694.504,694.50220,510
Nov 6, 20244,553.404,624.304,549.504,614.204,614.20151,768
Nov 5, 20244,475.004,558.104,441.204,537.904,537.90289,330
Nov 4, 20244,503.754,503.754,414.604,463.654,463.65284,281
Nov 1, 20244,488.504,526.404,391.254,503.754,503.7513,158
Oct 31, 20244,562.004,563.204,438.054,488.504,488.50152,629
Oct 30, 20244,439.604,520.604,405.504,495.554,495.55189,151
Oct 29, 20244,363.104,420.054,288.904,410.954,410.9564,743
Oct 28, 20244,334.954,386.154,311.304,359.754,359.75122,396
Oct 25, 20244,339.904,363.904,270.954,327.654,327.6574,395
Oct 24, 20244,334.054,375.304,299.104,320.904,320.9096,061
Oct 23, 20244,260.004,411.204,259.004,352.154,352.15219,517
Oct 22, 20244,385.704,449.004,303.204,319.004,319.00155,241
Oct 21, 20244,560.904,635.104,366.054,400.104,400.10288,710
Oct 18, 20244,459.954,590.804,407.054,560.704,560.70246,269
Oct 17, 20244,618.904,618.904,447.554,463.004,463.0092,938
Oct 16, 20244,560.004,612.354,528.004,588.054,588.05217,235
Oct 15, 20244,564.754,564.754,504.504,557.904,557.9073,650
Oct 14, 20244,543.454,582.004,480.154,564.754,564.75176,217
Oct 11, 20244,572.504,591.954,495.354,523.604,523.6072,674
Oct 10, 20244,615.504,657.604,525.054,561.854,561.8561,746
Oct 9, 20244,600.454,618.804,549.004,605.254,605.2574,766
Oct 8, 20244,490.054,591.954,472.804,570.704,570.70103,413
Oct 7, 20244,590.004,625.004,475.054,497.504,497.50265,529
Oct 4, 20244,652.104,724.304,570.554,587.254,587.25148,187
Oct 3, 20244,726.954,759.004,621.804,660.454,660.45179,079
Oct 1, 20244,686.004,741.054,655.754,731.354,731.35100,017
Sep 30, 20244,652.954,721.004,631.754,655.754,655.75280,666
Sep 27, 20244,635.004,681.004,590.054,652.954,652.95149,874
Sep 26, 20244,619.654,640.804,580.004,624.054,624.05143,490
Sep 25, 20244,615.504,638.404,522.654,620.504,620.50147,428
Sep 24, 20244,700.004,765.954,585.854,617.254,617.25258,155
Sep 23, 20244,746.604,746.654,665.004,689.654,689.65264,910
Sep 20, 20244,688.004,804.054,646.254,716.004,716.00606,322
Sep 19, 20244,660.004,739.354,607.404,668.554,668.55311,213
Sep 18, 20244,700.004,704.954,598.204,654.904,654.90151,912
Sep 17, 20244,675.004,716.954,611.554,692.804,692.80127,428
Sep 16, 20244,675.004,699.104,621.004,656.504,656.50240,974
Sep 13, 20244,649.504,691.004,636.554,660.254,660.25191,350
Sep 12, 20244,654.154,691.204,606.654,643.604,643.60113,201
Sep 11, 20244,694.004,748.904,610.554,623.454,623.45275,743
Sep 10, 20244,610.054,701.004,610.054,690.654,690.65355,228
Sep 9, 20244,613.254,644.154,565.704,617.254,617.25476,792
Sep 6, 20244,513.004,660.954,483.354,613.254,613.25613,140
Sep 5, 20244,532.004,559.954,490.204,509.954,509.95149,739
Sep 4, 20244,499.904,590.004,476.604,501.804,501.80231,198
Sep 3, 20244,609.954,630.454,522.504,539.804,539.80255,560
Sep 2, 20244,524.904,610.004,493.404,577.854,577.85365,406
Aug 30, 20244,472.254,524.504,460.504,495.454,495.45446,335
Aug 29, 20244,520.004,526.954,438.454,463.454,463.45177,012
Aug 28, 20244,458.004,520.004,421.454,509.104,509.10200,315
Aug 27, 20244,405.004,489.354,383.704,458.554,458.55221,607
Aug 26, 20244,449.254,486.404,392.754,405.154,405.15333,893
Aug 23, 20244,450.004,456.804,375.204,420.504,420.50229,345
Aug 22, 20244,369.004,497.104,366.054,428.054,428.05315,079
Aug 21, 20244,327.004,404.454,305.704,368.604,368.60287,238
Aug 20, 2024 9.00 Dividend
Aug 20, 20244,325.004,350.004,257.004,327.254,327.25263,570
Aug 19, 20244,450.004,468.404,296.654,323.604,314.60672,783
Aug 16, 20244,390.004,440.004,303.004,436.504,427.27216,065
Aug 14, 20244,370.004,372.754,294.004,334.304,325.28170,694
Aug 13, 20244,464.004,464.004,360.104,373.254,364.15262,457
Aug 12, 20244,484.854,517.854,365.754,441.004,431.76535,220
Aug 9, 20244,600.004,600.004,465.354,487.704,478.36362,962
Aug 8, 20244,460.004,550.004,391.504,457.254,447.97462,552
Aug 7, 20244,410.004,458.304,325.904,422.204,413.00891,155
Aug 6, 20244,228.704,329.104,224.204,264.754,255.87425,329
Aug 5, 20244,220.004,293.004,185.154,210.604,201.84611,759
Aug 2, 20244,369.954,405.854,251.454,278.904,269.99274,124
Aug 1, 20244,440.354,453.804,369.304,412.654,403.46313,317
Jul 31, 20244,384.804,467.054,352.904,430.754,421.53359,197
Jul 30, 20244,400.004,413.004,351.454,384.854,375.72264,458
Jul 29, 20244,208.254,429.054,208.254,396.854,387.70942,602
Jul 26, 20244,025.854,214.504,010.004,207.004,198.24756,611
Jul 25, 20243,910.004,031.003,910.004,008.103,999.76199,590
Jul 24, 20244,025.354,032.003,951.354,008.153,999.81194,039
Jul 23, 20244,020.004,058.303,831.154,025.354,016.97504,040
Jul 22, 20243,849.954,032.003,777.004,008.103,999.76829,609
Jul 19, 20243,905.003,920.603,812.003,835.303,827.32254,837
Jul 18, 20243,894.003,928.303,849.053,905.003,896.87330,915
Jul 16, 20243,867.003,915.953,860.003,880.603,872.52221,307
Jul 15, 20243,925.703,925.703,840.003,866.853,858.80255,409
Jul 12, 20243,868.303,922.203,844.603,901.303,893.18459,175
Jul 11, 20243,845.703,869.053,806.253,862.153,854.11125,448
Jul 10, 20243,857.003,863.203,780.003,845.703,837.69168,976
Jul 9, 20243,800.003,913.303,789.203,863.203,855.16620,574
Jul 8, 20243,765.153,795.103,730.103,756.753,748.93475,219
Jul 5, 20243,784.503,806.953,775.003,788.503,780.61193,684
Jul 4, 20243,797.353,817.003,770.003,790.803,782.91250,912
Jul 3, 20243,780.003,804.953,761.053,797.353,789.45329,727
Jul 2, 20243,826.603,845.853,728.003,756.653,748.83293,408
Jul 1, 20243,799.503,844.003,768.853,815.653,807.71244,926
Jun 28, 20243,834.003,864.603,785.603,798.753,790.84172,804
Jun 27, 20243,950.003,950.003,811.053,819.553,811.601,255,442
Jun 26, 20243,780.003,795.003,755.553,775.953,768.09310,213
Jun 25, 20243,810.003,824.803,725.353,784.403,776.52324,872
Jun 24, 20243,753.003,825.003,684.953,803.103,795.18491,338
Jun 21, 20243,800.753,805.903,725.003,753.703,745.89548,454
Jun 20, 20243,687.903,805.003,657.653,774.953,767.09805,768
Jun 19, 20243,667.653,705.003,638.503,650.603,643.00261,310
Jun 18, 20243,662.553,669.303,644.053,660.903,653.28216,884
Jun 14, 20243,638.203,657.103,625.103,639.003,631.43296,027
Jun 13, 20243,649.003,658.703,620.003,638.203,630.63149,504
Jun 12, 20243,629.953,645.603,590.103,635.053,627.48372,099
Jun 11, 20243,600.003,664.253,594.603,607.103,599.59502,872
Jun 10, 20243,585.003,663.103,550.003,640.503,632.92823,158
Jun 7, 20243,616.053,652.503,614.003,642.603,635.02324,844
Jun 6, 20243,694.003,694.003,632.553,651.603,644.00377,890
Jun 5, 20243,540.003,711.103,441.053,666.103,658.47597,639
Jun 4, 20243,595.003,655.003,523.853,594.253,586.77804,255
Jun 3, 20243,584.003,680.003,565.003,645.753,638.16437,923
May 31, 20243,557.253,578.003,511.403,539.703,532.331,252,747
May 30, 20243,563.003,578.503,527.003,557.253,549.85222,203
May 29, 20243,604.003,604.003,561.353,578.553,571.10297,942
May 28, 20243,625.953,641.953,590.553,617.753,610.22316,871
May 27, 20243,649.003,718.453,592.153,615.403,607.87613,741
May 24, 20243,674.003,674.003,595.203,630.903,623.34241,469
May 23, 20243,699.003,699.003,638.003,659.503,651.88277,511
May 22, 20243,613.003,724.503,592.053,699.753,692.051,036,788
May 21, 20243,598.003,604.003,546.753,584.953,577.49221,518
May 17, 20243,604.053,636.953,521.103,576.803,569.351,180,397
May 16, 20243,627.003,652.203,575.703,608.303,600.79341,995
May 15, 20243,749.903,749.903,605.803,664.403,656.77392,757
May 14, 20243,651.003,685.003,586.203,667.603,659.97150,107
May 13, 20243,550.053,675.153,547.603,658.753,651.13292,527
May 10, 20243,526.553,570.403,504.153,562.603,555.18106,309
May 9, 20243,532.003,590.003,504.903,517.153,509.83314,013
May 8, 20243,485.003,544.703,475.003,519.753,512.42638,388
May 7, 20243,586.003,599.853,497.003,507.503,500.20424,012
May 6, 20243,611.553,637.353,576.753,592.903,585.42366,585
May 3, 20243,640.953,655.953,560.003,594.253,586.77318,934
May 2, 20243,654.103,687.153,627.003,640.903,633.32211,272
Apr 30, 20243,765.003,765.003,592.003,654.103,646.49807,822
Apr 29, 20243,789.003,842.453,732.003,744.653,736.86348,716
Apr 26, 20243,765.003,781.003,740.003,771.253,763.40166,814
Apr 25, 20243,772.253,778.953,721.653,756.053,748.23169,348
Apr 24, 20243,695.103,763.903,692.303,754.853,747.03131,696
Apr 23, 20243,734.903,734.903,674.353,691.503,683.82241,564
Apr 22, 20243,732.953,800.003,681.503,715.353,707.62220,589
Apr 19, 20243,655.053,735.003,655.053,709.253,701.53135,250
Apr 18, 20243,740.003,795.503,700.003,716.553,708.81244,652
Apr 16, 20243,784.253,833.103,737.003,742.253,734.46255,347
Apr 15, 20243,765.003,818.103,731.003,797.003,789.10637,710
Apr 12, 20243,871.703,915.903,829.153,860.253,852.21289,594
Apr 10, 20243,854.003,893.653,831.253,860.553,852.51521,517
Apr 9, 20244,022.554,040.003,842.453,905.753,897.62344,997
Apr 8, 20243,899.953,975.103,836.353,959.703,951.46542,288
Apr 5, 20243,834.403,894.003,803.003,869.803,861.74258,919
Apr 4, 20243,901.803,909.953,806.303,815.053,807.11246,895
Apr 3, 20243,856.453,928.003,826.953,896.603,888.49475,766
Apr 2, 20243,913.453,938.003,840.653,856.453,848.42356,689
Apr 1, 20243,887.503,900.003,801.003,888.153,880.06254,124
Mar 28, 20243,865.003,905.903,801.003,867.553,859.50405,269
Mar 27, 20243,819.903,878.003,774.053,834.903,826.921,442,884
Mar 26, 20243,800.353,845.003,749.953,795.703,787.80357,673
Mar 22, 20243,731.003,802.453,731.003,791.153,783.26166,913
Mar 21, 20243,650.003,767.803,640.403,751.103,743.29311,473
Mar 20, 20243,726.553,726.553,618.303,635.303,627.73410,676
Mar 19, 20243,740.003,764.903,681.753,702.503,694.79461,938
Mar 18, 20243,649.153,744.603,621.103,730.603,722.83264,945
Mar 15, 20243,636.503,659.803,612.853,649.153,641.55336,173
Mar 14, 20243,575.053,663.953,533.003,650.403,642.80169,209
Mar 13, 20243,650.003,655.353,545.153,580.803,573.35440,223
Mar 12, 20243,652.103,666.753,577.503,639.953,632.37334,401
Mar 11, 20243,629.953,769.703,620.603,652.103,644.50502,597
Mar 7, 20243,655.153,714.353,617.053,626.003,618.45298,793
Mar 6, 20243,622.753,659.903,580.453,653.003,645.40263,511
Mar 5, 20243,635.003,651.253,609.303,632.303,624.74194,009
Mar 4, 20243,688.053,715.003,610.003,617.253,609.72203,432
Mar 1, 20243,673.253,699.153,646.503,678.453,670.7995,030
Feb 29, 20243,600.003,697.003,576.803,672.703,665.05419,847
Feb 28, 20243,652.303,685.953,610.153,634.153,626.59253,832
Feb 27, 20243,693.003,701.853,647.003,672.253,664.61181,113
Feb 26, 20243,650.053,712.003,647.453,694.903,687.21183,126
Feb 23, 20243,695.003,702.503,660.003,674.703,667.05169,837
Feb 22, 20243,681.003,697.953,632.553,680.853,673.19141,410
Feb 21, 2024 6.00 Dividend
Feb 21, 20243,698.003,704.953,656.553,683.003,675.33305,505
Feb 20, 20243,655.003,695.003,650.253,683.403,669.75304,952
Feb 19, 20243,668.853,680.003,620.003,667.953,654.35298,793
Feb 16, 20243,575.003,662.553,575.003,645.303,631.79904,620
Feb 15, 20243,440.553,610.003,440.553,567.603,554.371,141,777
Feb 14, 20243,418.053,456.953,378.653,418.153,405.48504,758
Feb 13, 20243,439.953,470.953,364.053,423.353,410.66861,084
Feb 12, 20243,499.003,499.003,369.403,403.453,390.83769,165
Feb 9, 20243,469.453,510.003,426.003,484.353,471.43737,224
Feb 8, 20243,343.003,474.953,342.803,455.753,442.94871,825
Feb 7, 20243,335.003,357.253,291.003,329.653,317.31267,012
Feb 6, 20243,283.053,337.903,264.003,314.453,302.16264,320
Feb 5, 20243,366.003,389.853,264.003,281.953,269.78408,128
Feb 2, 20243,446.003,446.003,368.253,376.253,363.73174,194
Feb 1, 20243,372.653,417.203,353.053,411.153,398.50287,023
Jan 31, 20243,265.803,390.003,254.553,372.653,360.15291,997
Jan 30, 20243,291.053,318.603,260.803,265.803,253.69205,904
Jan 29, 20243,252.003,308.803,248.003,293.153,280.94218,314
Jan 25, 20243,278.003,300.003,220.003,241.953,229.93241,567
Jan 24, 20243,297.003,316.953,258.853,282.703,270.53192,710
Jan 23, 20243,382.403,395.703,251.803,278.903,266.74469,762

Related Tickers

COROMANDEL.NS Coromandel International Limited
1,857.80
-0.91%
 
BAYERCROP.NS Bayer CropScience Limited
5,028.60
-1.52%
 
RALLIS.NS Rallis India Limited
269.95
-6.79%
 
SUMICHEM.NS Sumitomo Chemical India Limited
496.30
+0.26%
 
UPL.NS UPL Limited
552.85
+0.21%
 
ARIES.NS Aries Agro Limited
273.75
+0.72%
 
RCF.NS Rashtriya Chemicals and Fertilizers Limited
170.43
+0.42%
 
SHARDACROP.NS Sharda Cropchem Limited
656.85
-9.77%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
497.90
-0.59%
 
KRISHANA.NS Krishana Phoschem Limited
211.16
+0.15%