P I Industries

P I Industries Ltd Historical Data

NSEBSE

₹2,259

(-4.48%)

Sep 11, 2026|03:59:21 PM

Invest wise with Expert advice

From Date

14/08/2026

To Date

14/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2026	2,700.5	2,700.6	2,457	2,483	1,18,397	5,45,17,12,937.5	6,62,122
13-Aug-2026	2,483.9	2,507	2,474.4	2,494.3	23,908	87,65,79,104.5	1,16,630
14-Aug-2026	2,478.8	2,505	2,461	2,490.1	25,144	87,80,07,459.8	1,88,478
17-Aug-2026	2,490.1	2,490.2	2,461.1	2,472	10,772	31,78,81,924.4	58,427
18-Aug-2026	2,490	2,545	2,458.6	2,515	25,472	1,55,18,69,824.7	4,08,274
19-Aug-2026	2,521.7	2,523.2	2,488.2	2,505	12,394	65,82,80,548.9	1,66,926
20-Aug-2026	2,510	2,522.5	2,482.5	2,482.5	8,057	24,07,73,640.9	34,914
21-Aug-2026	2,500	2,511	2,482.5	2,496.8	8,436	27,90,03,980.9	46,660
24-Aug-2026	2,497	2,501	2,470	2,475	11,698	28,09,70,450.5	52,383
25-Aug-2026	2,474.9	2,508	2,453.1	2,508	18,335	46,12,47,985.9	85,772
26-Aug-2026	2,497.4	2,530.5	2,486	2,508.3	18,030	50,46,03,353.5	98,658
27-Aug-2026	2,508.3	2,536.5	2,460	2,467	12,997	26,76,27,318.4	49,154
28-Aug-2026	2,479.8	2,493.7	2,420.1	2,420.1	22,311	61,50,39,377.5	1,32,579
31-Aug-2026	2,422.9	2,424.7	2,370	2,370	15,023	85,09,15,076.7	2,46,072
01-Sep-2026	2,391.8	2,402.1	2,370.7	2,397.1	13,552	33,39,69,216.5	52,893
02-Sep-2026	2,376.1	2,393.6	2,353.5	2,393	12,422	30,53,36,530.7	51,123
03-Sep-2026	2,394	2,430.4	2,381.6	2,419.9	17,827	34,47,01,411.3	57,416
04-Sep-2026	2,415	2,509	2,410	2,465	27,586	1,02,93,74,226.8	1,51,489
07-Sep-2026	2,454	2,468.5	2,428	2,430	12,744	25,51,32,922.8	46,448
08-Sep-2026	2,416.4	2,428.4	2,390.1	2,395	10,769	23,59,74,544.2	38,864
09-Sep-2026	2,395	2,402	2,367.6	2,394	11,400	24,01,83,027.4	40,079
10-Sep-2026	2,386.9	2,397.6	2,352	2,365	21,051	65,11,79,324.2	1,78,619