P I Industries - PIIND Share Price History

P I Industries

CMP as on 25-May-22 15:59

2,579.10

-53.65 -2.04%

Open

₹ 2,630.10

Turnover (lac)

₹ 6,785

Prev. Close

₹ 2,632.75

Day's Vol (shares)

₹ 2,63,092

Day's Range (₹)

₹ 2,561.05

₹ 2,660.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
24-May-2022	2,644	2,674	2,603	2,633	19,263	429	66,253	70.60	-12
23-May-2022	2,621	2,712	2,596	2,644	19,998	779	124,367	116	23.10
20-May-2022	2,689	2,689	2,604	2,618	32,235	643	96,833	84.90	-71
19-May-2022	2,580	2,720	2,560	2,667	48,349	1,544	123,929	160	86.80
18-May-2022	2,568	2,642	2,550	2,627	55,393	1,730	150,353	91.70	59.20
17-May-2022	2,432	2,542	2,397	2,518	19,818	528	84,000	145	85.90
16-May-2022	2,415	2,455	2,365	2,402	18,415	514	100,058	90.40	-13
13-May-2022	2,440	2,474	2,368	2,382	22,845	479	86,347	106	-58
12-May-2022	2,411	2,501	2,385	2,411	30,966	659	119,078	116	-0.30
11-May-2022	2,509	2,530	2,420	2,461	20,018	346	56,856	110	-48
10-May-2022	2,545	2,614	2,463	2,479	23,218	697	153,865	151	-66
09-May-2022	2,615	2,633	2,549	2,561	16,959	398	69,022	83.80	-54
06-May-2022	2,713	2,725	2,591	2,620	28,658	629	116,592	134	-93
05-May-2022	2,810	2,832	2,724	2,735	10,072	197	21,642	108	-75
04-May-2022	2,884	2,897	2,729	2,775	15,815	482	79,974	168	-109
02-May-2022	2,840	2,875	2,823	2,866	14,477	315	57,007	52.30	26.40
29-Apr-2022	2,899	2,926	2,835	2,848	16,274	386	69,810	91.30	-51
28-Apr-2022	2,863	2,926	2,842	2,899	13,514	474	72,747	83.90	35.30
27-Apr-2022	2,870	2,870	2,825	2,846	12,392	265	42,387	45	-24
26-Apr-2022	2,888	2,906	2,865	2,889	14,141	277	38,673	40.60	1.45
25-Apr-2022	2,836	2,898	2,804	2,856	11,883	334	45,629	94	19.80