PI INDUSTRIES LTD. (piind)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3742.1 | 3745.5 | 3740.0 | 3741.1 | 4625 |
| 2025-05-20 15:28:00 | 3741.0 | 3745.0 | 3740.0 | 3740.4 | 5125 |
| 2025-05-20 15:27:00 | 3742.1 | 3742.4 | 3741.0 | 3741.0 | 3625 |
| 2025-05-20 15:26:00 | 3742.2 | 3742.9 | 3741.8 | 3741.8 | 1875 |
| 2025-05-20 15:25:00 | 3741.4 | 3743.2 | 3741.4 | 3742.2 | 3750 |
| 2025-05-20 15:24:00 | 3743.5 | 3743.5 | 3740.0 | 3741.2 | 5625 |
| 2025-05-20 15:23:00 | 3745.2 | 3745.6 | 3743.5 | 3743.5 | 4625 |
| 2025-05-20 15:22:00 | 3746.9 | 3746.9 | 3742.3 | 3745.8 | 4875 |
| 2025-05-20 15:21:00 | 3747.1 | 3748.0 | 3746.7 | 3747.6 | 1750 |
| 2025-05-20 15:20:00 | 3742.0 | 3747.1 | 3742.0 | 3747.1 | 8625 |
| 2025-05-20 15:19:00 | 3742.2 | 3742.2 | 3741.4 | 3742.0 | 2750 |
| 2025-05-20 15:18:00 | 3742.0 | 3742.9 | 3742.0 | 3742.1 | 4000 |
| 2025-05-20 15:17:00 | 3742.2 | 3743.1 | 3742.0 | 3742.0 | 4875 |
| 2025-05-20 15:16:00 | 3738.3 | 3743.6 | 3738.3 | 3742.8 | 4125 |
| 2025-05-20 15:15:00 | 3740.7 | 3740.7 | 3737.7 | 3738.3 | 9000 |
| 2025-05-20 15:14:00 | 3742.0 | 3744.4 | 3740.8 | 3740.8 | 2125 |
| 2025-05-20 15:13:00 | 3744.8 | 3744.8 | 3742.0 | 3742.0 | 3750 |
| 2025-05-20 15:12:00 | 3743.3 | 3747.3 | 3742.7 | 3744.7 | 2750 |
| 2025-05-20 15:11:00 | 3743.5 | 3745.6 | 3742.0 | 3743.3 | 2875 |
| 2025-05-20 15:10:00 | 3744.3 | 3744.3 | 3741.0 | 3743.5 | 5375 |
| 2025-05-20 15:09:00 | 3743.7 | 3745.0 | 3742.1 | 3745.0 | 1500 |
| 2025-05-20 15:08:00 | 3741.9 | 3743.4 | 3741.4 | 3743.4 | 625 |
| 2025-05-20 15:07:00 | 3741.9 | 3742.0 | 3740.3 | 3741.9 | 1375 |
| 2025-05-20 15:06:00 | 3745.6 | 3745.6 | 3741.2 | 3741.5 | 1500 |
| 2025-05-20 15:05:00 | 3743.2 | 3745.6 | 3742.8 | 3745.6 | 1375 |
| 2025-05-20 15:04:00 | 3743.0 | 3743.7 | 3741.3 | 3743.2 | 1875 |
| 2025-05-20 15:03:00 | 3743.5 | 3744.8 | 3742.0 | 3743.0 | 1750 |
| 2025-05-20 15:02:00 | 3742.9 | 3743.5 | 3742.0 | 3743.5 | 2375 |
| 2025-05-20 15:01:00 | 3741.6 | 3746.0 | 3741.6 | 3742.9 | 2875 |
| 2025-05-20 15:00:00 | 3742.0 | 3745.7 | 3740.7 | 3741.6 | 2375 |
| 2025-05-20 14:59:00 | 3745.3 | 3745.3 | 3742.2 | 3742.2 | 3250 |
| 2025-05-20 14:58:00 | 3744.9 | 3750.1 | 3744.9 | 3745.4 | 3625 |
| 2025-05-20 14:57:00 | 3741.9 | 3745.3 | 3741.0 | 3742.7 | 2375 |
| 2025-05-20 14:56:00 | 3744.1 | 3744.1 | 3740.5 | 3740.5 | 1875 |
| 2025-05-20 14:55:00 | 3746.2 | 3746.2 | 3744.1 | 3744.1 | 1375 |
| 2025-05-20 14:54:00 | 3747.9 | 3747.9 | 3745.4 | 3746.8 | 1000 |
| 2025-05-20 14:53:00 | 3756.8 | 3756.8 | 3746.7 | 3747.4 | 1625 |
| 2025-05-20 14:52:00 | 3757.3 | 3757.3 | 3753.9 | 3756.8 | 2500 |
| 2025-05-20 14:51:00 | 3759.1 | 3764.8 | 3756.7 | 3757.3 | 1500 |
| 2025-05-20 14:50:00 | 3760.0 | 3768.6 | 3759.8 | 3764.4 | 1000 |
| 2025-05-20 14:49:00 | 3760.6 | 3761.2 | 3757.7 | 3760.0 | 4125 |
| 2025-05-20 14:48:00 | 3759.9 | 3769.9 | 3757.7 | 3769.9 | 5500 |
| 2025-05-20 14:47:00 | 3754.0 | 3759.9 | 3753.4 | 3759.9 | 1500 |
| 2025-05-20 14:46:00 | 3750.0 | 3754.7 | 3749.1 | 3754.0 | 1125 |
| 2025-05-20 14:45:00 | 3751.2 | 3752.1 | 3748.2 | 3750.0 | 1500 |
| 2025-05-20 14:44:00 | 3748.3 | 3752.3 | 3746.8 | 3751.2 | 2625 |
| 2025-05-20 14:43:00 | 3749.1 | 3750.9 | 3746.9 | 3750.9 | 1375 |
| 2025-05-20 14:42:00 | 3750.2 | 3751.2 | 3748.0 | 3749.1 | 1125 |
| 2025-05-20 14:41:00 | 3760.3 | 3760.3 | 3750.2 | 3750.2 | 2625 |
| 2025-05-20 14:40:00 | 3770.0 | 3770.0 | 3760.3 | 3760.3 | 1125 |
| 2025-05-20 14:39:00 | 3770.0 | 3773.1 | 3765.1 | 3770.0 | 3125 |
| 2025-05-20 14:38:00 | 3759.6 | 3770.0 | 3759.6 | 3770.0 | 3750 |
| 2025-05-20 14:37:00 | 3759.2 | 3761.5 | 3759.2 | 3759.6 | 2250 |
| 2025-05-20 14:36:00 | 3761.5 | 3761.5 | 3758.5 | 3759.0 | 5125 |
| 2025-05-20 14:35:00 | 3762.3 | 3762.5 | 3760.1 | 3761.5 | 7750 |
| 2025-05-20 14:34:00 | 3758.0 | 3762.3 | 3758.0 | 3762.3 | 5375 |
| 2025-05-20 14:33:00 | 3751.0 | 3758.0 | 3751.0 | 3758.0 | 6000 |
| 2025-05-20 14:32:00 | 3742.0 | 3756.0 | 3742.0 | 3751.0 | 10125 |
| 2025-05-20 14:31:00 | 3745.0 | 3745.0 | 3742.0 | 3742.0 | 1750 |
| 2025-05-20 14:30:00 | 3746.7 | 3747.1 | 3746.7 | 3747.1 | 375 |
| 2025-05-20 14:29:00 | 3745.9 | 3745.9 | 3741.5 | 3745.8 | 2375 |
| 2025-05-20 14:28:00 | 3742.2 | 3745.9 | 3741.3 | 3745.9 | 3625 |
| 2025-05-20 14:27:00 | 3746.6 | 3746.6 | 3740.3 | 3742.2 | 5500 |
| 2025-05-20 14:26:00 | 3744.4 | 3747.9 | 3742.2 | 3745.0 | 9500 |
| 2025-05-20 14:25:00 | 3740.5 | 3745.1 | 3740.5 | 3744.4 | 2250 |
| 2025-05-20 14:24:00 | 3740.0 | 3742.1 | 3740.0 | 3740.2 | 2875 |
| 2025-05-20 14:23:00 | 3742.0 | 3742.8 | 3739.6 | 3740.0 | 2750 |
| 2025-05-20 14:22:00 | 3746.1 | 3746.5 | 3742.0 | 3742.0 | 3500 |
| 2025-05-20 14:21:00 | 3745.8 | 3745.8 | 3743.6 | 3744.0 | 3250 |
| 2025-05-20 14:20:00 | 3751.4 | 3752.0 | 3743.5 | 3745.8 | 9625 |
| 2025-05-20 14:19:00 | 3752.1 | 3753.2 | 3750.1 | 3750.8 | 4250 |
| 2025-05-20 14:18:00 | 3756.0 | 3756.0 | 3752.1 | 3752.1 | 2500 |
| 2025-05-20 14:17:00 | 3756.7 | 3758.4 | 3756.0 | 3756.0 | 2000 |
| 2025-05-20 14:16:00 | 3755.9 | 3757.7 | 3755.9 | 3756.7 | 750 |
| 2025-05-20 14:15:00 | 3758.8 | 3758.8 | 3755.0 | 3755.9 | 2500 |
| 2025-05-20 14:14:00 | 3760.3 | 3760.3 | 3757.2 | 3758.8 | 5250 |
| 2025-05-20 14:13:00 | 3762.9 | 3762.9 | 3760.2 | 3760.3 | 750 |
| 2025-05-20 14:12:00 | 3759.0 | 3762.9 | 3759.0 | 3762.9 | 1250 |
| 2025-05-20 14:11:00 | 3759.8 | 3761.3 | 3756.0 | 3760.3 | 7750 |
| 2025-05-20 14:10:00 | 3767.8 | 3767.8 | 3761.0 | 3761.0 | 5250 |
| 2025-05-20 14:09:00 | 3770.0 | 3770.0 | 3767.6 | 3767.9 | 1125 |
| 2025-05-20 14:08:00 | 3767.5 | 3770.0 | 3767.5 | 3770.0 | 750 |
| 2025-05-20 14:07:00 | 3769.9 | 3770.0 | 3768.0 | 3768.0 | 1000 |
| 2025-05-20 14:06:00 | 3768.6 | 3769.9 | 3768.6 | 3769.9 | 1625 |
| 2025-05-20 14:05:00 | 3771.9 | 3771.9 | 3768.0 | 3768.6 | 7625 |
| 2025-05-20 14:04:00 | 3775.0 | 3775.0 | 3770.9 | 3771.9 | 2750 |
| 2025-05-20 14:03:00 | 3775.0 | 3775.0 | 3769.0 | 3775.0 | 4250 |
| 2025-05-20 14:02:00 | 3778.7 | 3778.7 | 3775.0 | 3775.0 | 7000 |
| 2025-05-20 14:01:00 | 3778.1 | 3778.9 | 3777.3 | 3778.3 | 2875 |
| 2025-05-20 14:00:00 | 3779.0 | 3779.0 | 3778.1 | 3778.1 | 500 |
| 2025-05-20 13:59:00 | 3780.4 | 3780.4 | 3778.3 | 3779.0 | 250 |
| 2025-05-20 13:58:00 | 3778.8 | 3780.4 | 3778.8 | 3780.4 | 375 |
| 2025-05-20 13:57:00 | 3782.2 | 3782.2 | 3778.4 | 3778.5 | 875 |
| 2025-05-20 13:56:00 | 3782.2 | 3782.2 | 3782.2 | 3782.2 | 0 |
| 2025-05-20 13:55:00 | 3779.4 | 3782.2 | 3779.4 | 3782.2 | 750 |
| 2025-05-20 13:54:00 | 3779.4 | 3779.4 | 3779.4 | 3779.4 | 0 |
| 2025-05-20 13:53:00 | 3780.3 | 3780.3 | 3778.0 | 3779.4 | 250 |
| 2025-05-20 13:52:00 | 3780.3 | 3780.3 | 3780.3 | 3780.3 | 0 |
| 2025-05-20 13:51:00 | 3779.1 | 3781.2 | 3777.0 | 3780.3 | 1750 |
| 2025-05-20 13:50:00 | 3781.4 | 3781.4 | 3779.1 | 3779.1 | 500 |