Price Data Selection & Download
PI Industries Share Price All Time Records & Statistics (Jun 2011 - Jul 2026)
3720 daily OHLCV records on NSE from June 2011 to July 2026.
Share Price All Time High
₹4804.05
September 20, 2024
NSE Exchange
Share Price All Time Low
₹68.00
June 21, 2011
NSE Exchange
Highest Volume Trading Day
8,566,231
November 27, 2020 • ₹2208.40
NSE Exchange
Share Price History Data (Jun 2011 - Jul 2026)
PIIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2706.00 | ₹2773.30 | ₹2703.30 | ₹2731.20 | 239,371 |
| 2026-07-23 | ₹2691.00 | ₹2753.00 | ₹2673.20 | ₹2742.60 | 314,337 |
| 2026-07-22 | ₹2699.00 | ₹2756.90 | ₹2653.70 | ₹2697.60 | 374,117 |
| 2026-07-21 | ₹2665.40 | ₹2698.00 | ₹2657.40 | ₹2681.80 | 121,813 |
| 2026-07-20 | ₹2632.00 | ₹2682.90 | ₹2628.00 | ₹2657.40 | 159,266 |
| 2026-07-17 | ₹2631.80 | ₹2640.00 | ₹2612.80 | ₹2623.80 | 79,566 |
| 2026-07-16 | ₹2625.00 | ₹2643.00 | ₹2618.00 | ₹2631.80 | 170,705 |
| 2026-07-15 | ₹2556.00 | ₹2635.00 | ₹2548.60 | ₹2619.30 | 200,162 |
| 2026-07-14 | ₹2571.40 | ₹2571.50 | ₹2527.00 | ₹2537.20 | 371,827 |
| 2026-07-13 | ₹2602.00 | ₹2602.00 | ₹2566.00 | ₹2569.00 | 133,250 |
| 2026-07-10 | ₹2596.00 | ₹2628.00 | ₹2595.90 | ₹2607.40 | 188,072 |
| 2026-07-09 | ₹2586.00 | ₹2612.00 | ₹2573.30 | ₹2597.50 | 135,177 |
| 2026-07-08 | ₹2649.90 | ₹2649.90 | ₹2551.70 | ₹2572.30 | 155,183 |
| 2026-07-07 | ₹2682.00 | ₹2682.00 | ₹2635.70 | ₹2652.30 | 150,628 |
| 2026-07-06 | ₹2646.10 | ₹2685.00 | ₹2641.00 | ₹2676.50 | 298,658 |
| 2026-07-03 | ₹2619.00 | ₹2659.90 | ₹2603.00 | ₹2646.10 | 358,617 |
| 2026-07-02 | ₹2585.00 | ₹2615.00 | ₹2584.70 | ₹2608.50 | 209,191 |
| 2026-07-01 | ₹2580.00 | ₹2588.30 | ₹2558.00 | ₹2575.00 | 195,861 |
| 2026-06-30 | ₹2568.00 | ₹2587.90 | ₹2541.00 | ₹2555.10 | 489,196 |
| 2026-06-29 | ₹2684.90 | ₹2695.70 | ₹2553.30 | ₹2559.80 | 649,573 |
| 2026-06-25 | ₹2769.00 | ₹2788.50 | ₹2670.00 | ₹2684.90 | 490,261 |
| 2026-06-24 | ₹2767.00 | ₹2772.80 | ₹2732.90 | ₹2746.80 | 205,952 |
| 2026-06-23 | ₹2807.00 | ₹2828.00 | ₹2757.60 | ₹2767.00 | 163,992 |
| 2026-06-22 | ₹2805.50 | ₹2842.70 | ₹2800.40 | ₹2805.60 | 215,282 |
| 2026-06-19 | ₹2839.90 | ₹2845.90 | ₹2781.70 | ₹2803.60 | 258,029 |
| 2026-06-18 | ₹2835.20 | ₹2856.60 | ₹2830.20 | ₹2846.00 | 185,856 |
| 2026-06-17 | ₹2878.00 | ₹2893.10 | ₹2821.70 | ₹2835.20 | 226,807 |
| 2026-06-16 | ₹2850.00 | ₹2904.40 | ₹2827.20 | ₹2878.00 | 402,479 |
| 2026-06-15 | ₹2855.00 | ₹2921.90 | ₹2830.00 | ₹2834.50 | 238,690 |
| 2026-06-12 | ₹2815.00 | ₹2859.40 | ₹2811.60 | ₹2841.70 | 415,063 |
| 2026-06-11 | ₹2800.00 | ₹2819.70 | ₹2772.20 | ₹2801.20 | 250,645 |
| 2026-06-10 | ₹2866.40 | ₹2880.00 | ₹2796.70 | ₹2807.70 | 373,601 |
| 2026-06-09 | ₹2695.00 | ₹2874.00 | ₹2692.50 | ₹2866.40 | 1,648,437 |
| 2026-06-08 | ₹2702.00 | ₹2727.00 | ₹2663.40 | ₹2680.80 | 209,228 |
| 2026-06-05 | ₹2710.10 | ₹2768.20 | ₹2710.10 | ₹2717.90 | 100,881 |
| 2026-06-04 | ₹2730.00 | ₹2742.90 | ₹2696.00 | ₹2707.50 | 360,916 |
| 2026-06-03 | ₹2731.00 | ₹2755.20 | ₹2690.10 | ₹2738.30 | 305,817 |
| 2026-06-02 | ₹2671.50 | ₹2749.60 | ₹2657.20 | ₹2739.80 | 635,004 |
| 2026-06-01 | ₹2789.80 | ₹2789.80 | ₹2691.10 | ₹2702.60 | 248,652 |
| 2026-05-29 | ₹2855.90 | ₹2874.00 | ₹2750.00 | ₹2775.00 | 1,148,826 |
| 2026-05-27 | ₹2844.00 | ₹2863.70 | ₹2831.00 | ₹2847.30 | 96,895 |
| 2026-05-26 | ₹2845.80 | ₹2859.40 | ₹2810.00 | ₹2837.90 | 173,447 |
| 2026-05-25 | ₹2794.90 | ₹2858.00 | ₹2786.80 | ₹2849.00 | 297,399 |
| 2026-05-22 | ₹2750.90 | ₹2821.30 | ₹2742.00 | ₹2781.00 | 696,886 |
| 2026-05-21 | ₹2898.50 | ₹2898.50 | ₹2700.00 | ₹2740.50 | 1,677,319 |
| 2026-05-20 | ₹2950.00 | ₹2950.00 | ₹2860.10 | ₹2901.20 | 2,199,076 |
| 2026-05-19 | ₹3096.50 | ₹3194.10 | ₹3093.80 | ₹3124.60 | 359,092 |
| 2026-05-18 | ₹3117.90 | ₹3141.60 | ₹3043.90 | ₹3096.30 | 266,716 |
| 2026-05-15 | ₹3130.00 | ₹3148.00 | ₹3087.10 | ₹3114.90 | 218,651 |
| 2026-05-14 | ₹3064.80 | ₹3169.20 | ₹3060.50 | ₹3103.60 | 489,760 |
| 2026-05-13 | ₹2998.70 | ₹3098.30 | ₹2998.70 | ₹3051.00 | 219,907 |
| 2026-05-12 | ₹3088.80 | ₹3088.80 | ₹2991.00 | ₹2997.60 | 166,680 |
| 2026-05-11 | ₹3101.00 | ₹3110.00 | ₹3055.00 | ₹3090.80 | 111,486 |
| 2026-05-08 | ₹3099.00 | ₹3134.70 | ₹3067.50 | ₹3110.80 | 164,302 |
| 2026-05-07 | ₹3087.60 | ₹3121.00 | ₹3072.50 | ₹3101.50 | 247,712 |
| 2026-05-06 | ₹3025.00 | ₹3094.00 | ₹3021.10 | ₹3071.00 | 315,117 |
| 2026-05-05 | ₹3028.70 | ₹3035.00 | ₹2992.00 | ₹3014.30 | 179,768 |
| 2026-05-04 | ₹3065.30 | ₹3124.80 | ₹3030.40 | ₹3047.50 | 211,103 |
| 2026-04-30 | ₹3090.00 | ₹3090.00 | ₹3015.60 | ₹3054.80 | 200,677 |
| 2026-04-29 | ₹3135.80 | ₹3180.00 | ₹3083.10 | ₹3091.10 | 289,695 |
| 2026-04-28 | ₹3078.50 | ₹3152.00 | ₹3065.00 | ₹3097.60 | 486,707 |
| 2026-04-27 | ₹3083.30 | ₹3123.80 | ₹3075.10 | ₹3083.60 | 178,541 |
| 2026-04-24 | ₹3071.10 | ₹3134.80 | ₹3070.00 | ₹3081.20 | 528,353 |
| 2026-04-23 | ₹3047.30 | ₹3089.90 | ₹3036.10 | ₹3069.60 | 140,137 |
| 2026-04-22 | ₹3025.00 | ₹3072.00 | ₹3000.10 | ₹3057.30 | 225,701 |
| 2026-04-21 | ₹3037.00 | ₹3100.00 | ₹3012.50 | ₹3021.30 | 214,653 |
| 2026-04-20 | ₹3120.00 | ₹3156.90 | ₹3021.00 | ₹3037.00 | 240,900 |
| 2026-04-17 | ₹3120.00 | ₹3182.00 | ₹3104.80 | ₹3139.70 | 467,006 |
| 2026-04-16 | ₹3097.70 | ₹3136.90 | ₹3035.10 | ₹3112.20 | 370,603 |
| 2026-04-15 | ₹2915.10 | ₹3089.00 | ₹2915.10 | ₹3042.10 | 529,398 |
| 2026-04-13 | ₹2910.00 | ₹2952.50 | ₹2850.00 | ₹2909.40 | 124,551 |
| 2026-04-10 | ₹2892.70 | ₹2964.70 | ₹2892.70 | ₹2952.10 | 152,419 |
| 2026-04-09 | ₹2885.40 | ₹2893.40 | ₹2808.00 | ₹2880.70 | 437,619 |
| 2026-04-08 | ₹2924.00 | ₹2938.10 | ₹2871.20 | ₹2877.00 | 279,838 |
| 2026-04-07 | ₹2830.00 | ₹2850.00 | ₹2791.70 | ₹2825.00 | 432,552 |
| 2026-04-06 | ₹2805.40 | ₹2845.00 | ₹2762.00 | ₹2837.70 | 191,729 |
| 2026-04-02 | ₹2800.00 | ₹2852.00 | ₹2724.00 | ₹2797.20 | 233,203 |
| 2026-04-01 | ₹2758.70 | ₹2851.00 | ₹2758.70 | ₹2844.90 | 244,047 |
| 2026-03-30 | ₹2740.00 | ₹2791.60 | ₹2700.00 | ₹2718.80 | 316,633 |
| 2026-03-27 | ₹2865.00 | ₹2897.00 | ₹2800.00 | ₹2810.80 | 390,243 |
| 2026-03-25 | ₹2769.50 | ₹2943.00 | ₹2769.50 | ₹2905.40 | 224,146 |
| 2026-03-24 | ₹2800.00 | ₹2810.00 | ₹2751.00 | ₹2759.00 | 349,594 |
| 2026-03-23 | ₹2866.00 | ₹2890.00 | ₹2750.10 | ₹2762.60 | 163,588 |
| 2026-03-20 | ₹2907.90 | ₹2947.40 | ₹2884.00 | ₹2909.50 | 519,308 |
| 2026-03-19 | ₹2893.60 | ₹2913.50 | ₹2865.30 | ₹2890.90 | 95,404 |
| 2026-03-18 | ₹2895.10 | ₹2958.20 | ₹2866.30 | ₹2927.60 | 200,637 |
| 2026-03-17 | ₹2901.00 | ₹2939.10 | ₹2882.00 | ₹2893.00 | 186,935 |
| 2026-03-16 | ₹2900.00 | ₹2902.80 | ₹2844.00 | ₹2890.10 | 135,128 |
| 2026-03-13 | ₹2940.10 | ₹2958.00 | ₹2840.10 | ₹2896.30 | 339,128 |
| 2026-03-12 | ₹2981.10 | ₹2997.20 | ₹2940.10 | ₹2952.40 | 196,476 |
| 2026-03-11 | ₹3077.00 | ₹3113.60 | ₹3003.00 | ₹3012.30 | 145,806 |
| 2026-03-10 | ₹3048.20 | ₹3099.60 | ₹3046.20 | ₹3083.60 | 140,106 |
| 2026-03-09 | ₹3010.20 | ₹3070.00 | ₹3001.00 | ₹3033.20 | 399,673 |
| 2026-03-06 | ₹3055.00 | ₹3127.00 | ₹3055.00 | ₹3079.60 | 111,123 |
| 2026-03-05 | ₹3058.70 | ₹3102.40 | ₹3042.00 | ₹3089.00 | 137,124 |
| 2026-03-04 | ₹3050.00 | ₹3088.20 | ₹3033.40 | ₹3063.50 | 221,228 |
| 2026-03-02 | ₹2982.30 | ₹3106.50 | ₹2982.10 | ₹3099.40 | 314,065 |
| 2026-02-27 | ₹3139.90 | ₹3159.30 | ₹3090.00 | ₹3117.30 | 384,811 |
| 2026-02-26 | ₹3099.90 | ₹3148.00 | ₹3094.10 | ₹3134.20 | 94,505 |
| 2026-02-25 | ₹3107.20 | ₹3113.80 | ₹3069.00 | ₹3093.50 | 123,132 |
| 2026-02-24 | ₹3109.90 | ₹3120.90 | ₹3085.10 | ₹3107.20 | 161,311 |
| 2026-02-23 | ₹3057.50 | ₹3135.50 | ₹3048.00 | ₹3119.50 | 286,156 |
| 2026-02-20 | ₹3025.00 | ₹3071.80 | ₹3010.10 | ₹3048.00 | 282,164 |
| 2026-02-19 | ₹3033.80 | ₹3045.60 | ₹2990.10 | ₹3016.40 | 288,791 |
| 2026-02-18 | ₹3065.40 | ₹3102.00 | ₹3022.00 | ₹3028.70 | 170,173 |
| 2026-02-17 | ₹3068.10 | ₹3084.00 | ₹3015.00 | ₹3064.70 | 287,746 |
| 2026-02-16 | ₹3089.70 | ₹3167.40 | ₹3021.70 | ₹3054.50 | 600,277 |
| 2026-02-13 | ₹3035.00 | ₹3243.50 | ₹3035.00 | ₹3150.60 | 1,327,261 |
| 2026-02-12 | ₹3282.40 | ₹3286.50 | ₹3150.00 | ₹3222.30 | 363,590 |
| 2026-02-11 | ₹3195.00 | ₹3301.70 | ₹3138.00 | ₹3281.10 | 528,541 |
| 2026-02-10 | ₹3230.00 | ₹3230.00 | ₹3150.00 | ₹3190.60 | 350,115 |
| 2026-02-09 | ₹3123.80 | ₹3228.90 | ₹3123.80 | ₹3216.00 | 160,744 |
| 2026-02-06 | ₹3120.00 | ₹3137.40 | ₹3089.60 | ₹3129.30 | 67,954 |
| 2026-02-05 | ₹3168.00 | ₹3168.00 | ₹3109.00 | ₹3141.80 | 214,116 |
| 2026-02-04 | ₹3167.50 | ₹3199.00 | ₹3143.30 | ₹3156.10 | 98,921 |
| 2026-02-03 | ₹3225.90 | ₹3400.00 | ₹3155.00 | ₹3167.50 | 495,072 |
| 2026-02-02 | ₹3066.40 | ₹3103.30 | ₹3011.00 | ₹3091.40 | 335,538 |
| 2026-02-01 | ₹3195.40 | ₹3202.10 | ₹3052.00 | ₹3098.00 | 206,645 |
| 2026-01-30 | ₹3130.10 | ₹3217.90 | ₹3130.00 | ₹3195.40 | 185,708 |
| 2026-01-29 | ₹3202.50 | ₹3208.50 | ₹3087.10 | ₹3159.00 | 210,959 |
| 2026-01-28 | ₹3157.80 | ₹3239.80 | ₹3157.20 | ₹3220.80 | 87,885 |
| 2026-01-27 | ₹3175.40 | ₹3194.20 | ₹3126.00 | ₹3157.20 | 215,795 |
| 2026-01-23 | ₹3170.00 | ₹3190.80 | ₹3144.20 | ₹3175.40 | 172,534 |
| 2026-01-22 | ₹3115.40 | ₹3198.70 | ₹3115.40 | ₹3170.40 | 244,436 |
| 2026-01-21 | ₹3131.00 | ₹3175.00 | ₹3082.80 | ₹3112.70 | 432,839 |
| 2026-01-20 | ₹3220.80 | ₹3236.40 | ₹3146.10 | ₹3153.20 | 219,336 |
| 2026-01-19 | ₹3261.60 | ₹3271.70 | ₹3186.80 | ₹3221.00 | 106,511 |
| 2026-01-16 | ₹3270.00 | ₹3304.70 | ₹3245.30 | ₹3267.90 | 126,854 |
| 2026-01-14 | ₹3255.00 | ₹3293.10 | ₹3242.60 | ₹3287.60 | 132,172 |
| 2026-01-13 | ₹3269.00 | ₹3274.30 | ₹3225.00 | ₹3267.00 | 135,336 |
| 2026-01-12 | ₹3190.00 | ₹3269.00 | ₹3177.10 | ₹3256.40 | 434,046 |
| 2026-01-09 | ₹3210.00 | ₹3260.50 | ₹3172.40 | ₹3201.40 | 149,731 |
| 2026-01-08 | ₹3295.90 | ₹3332.70 | ₹3233.00 | ₹3245.50 | 135,476 |
| 2026-01-07 | ₹3275.50 | ₹3301.00 | ₹3252.40 | ₹3283.80 | 147,590 |
| 2026-01-06 | ₹3274.00 | ₹3285.00 | ₹3238.00 | ₹3275.50 | 168,307 |
| 2026-01-05 | ₹3259.90 | ₹3274.70 | ₹3236.50 | ₹3263.60 | 80,761 |
| 2026-01-02 | ₹3219.10 | ₹3263.10 | ₹3188.00 | ₹3256.60 | 110,402 |
| 2026-01-01 | ₹3255.00 | ₹3255.00 | ₹3200.00 | ₹3219.10 | 42,718 |
PI Industries Share Price Performance Analysis (Jun 2011 - Jul 2026)
PIIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.16%
₹3219.10 → ₹2731.20
Year to Date
Price Volatility
7.00%
Low Volatility
Year to Date
Average Daily Volume
305,014
Year to Date Average
NSE Exchange
PI Industries Share Price History – Frequently Asked Questions
Common questions about PIIND historical data and records. For live price, key ratios and fundamentals, see PI Industries stock price NSE.
What is the all-time high share price of PI Industries (PIIND)?
The all-time high share price of PI Industries was ₹4804.05 recorded on September 20, 2024 on the NSE exchange.
What is the all-time low share price of PI Industries (PIIND)?
The all-time low share price of PI Industries was ₹68.0 recorded on June 21, 2011 on the NSE exchange.
How can I download PIIND historical share price data?
You can download PI Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PIIND shares?
The highest trading volume day for PI Industries was 8,566,231 shares traded on November 27, 2020 on the NSE exchange, with share price at ₹2208.4.