PI INDUSTRIES LTD. (piind)
CHEMICALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4153.6 | 4193.8 | 4137.9 | 4147.2 | 66500 |
| 2025-07-07 05:30:00 | 4227.2 | 4228.2 | 4150.0 | 4172.8 | 176400 |
| 2025-07-04 05:30:00 | 4271.3 | 4290.0 | 4202.5 | 4230.6 | 170975 |
| 2025-07-03 05:30:00 | 4199.0 | 4271.0 | 4177.6 | 4255.8 | 289800 |
| 2025-07-02 05:30:00 | 4156.4 | 4194.5 | 4128.4 | 4187.8 | 175350 |
| 2025-07-01 05:30:00 | 4136.9 | 4196.5 | 4136.9 | 4172.0 | 236600 |
| 2025-06-30 05:30:00 | 4210.0 | 4210.0 | 4084.6 | 4131.7 | 238000 |
| 2025-06-27 05:30:00 | 4165.4 | 4189.2 | 4144.1 | 4174.3 | 144200 |
| 2025-06-26 05:30:00 | 4159.7 | 4169.0 | 4109.7 | 4149.2 | 287500 |
| 2025-06-25 05:30:00 | 4180.2 | 4249.0 | 4150.6 | 4163.8 | 638875 |
| 2025-06-24 05:30:00 | 4168.3 | 4196.8 | 4142.8 | 4171.3 | 1033500 |
| 2025-06-23 05:30:00 | 4080.2 | 4158.5 | 4076.9 | 4150.6 | 581625 |
| 2025-06-20 05:30:00 | 4113.8 | 4155.0 | 4074.6 | 4119.4 | 360750 |
| 2025-06-19 05:30:00 | 4141.2 | 4171.4 | 4108.9 | 4114.6 | 164250 |
| 2025-06-18 05:30:00 | 4166.5 | 4183.7 | 4135.0 | 4148.1 | 143875 |
| 2025-06-17 05:30:00 | 4151.0 | 4204.4 | 4138.3 | 4169.7 | 323125 |
| 2025-06-16 05:30:00 | 4009.0 | 4182.0 | 4009.0 | 4158.6 | 1024125 |
| 2025-06-13 05:30:00 | 3901.0 | 3993.0 | 3882.1 | 3982.2 | 212750 |
| 2025-06-12 05:30:00 | 3989.2 | 4015.7 | 3942.0 | 3955.3 | 156625 |
| 2025-06-11 05:30:00 | 3947.5 | 4004.2 | 3939.0 | 3989.1 | 390125 |
| 2025-06-10 05:30:00 | 3954.3 | 3977.0 | 3930.0 | 3942.4 | 206750 |
| 2025-06-09 05:30:00 | 3975.0 | 3975.0 | 3895.4 | 3950.0 | 161750 |
| 2025-06-06 05:30:00 | 3928.4 | 3956.0 | 3855.1 | 3904.6 | 410500 |
| 2025-06-05 05:30:00 | 3957.7 | 3964.9 | 3909.6 | 3921.5 | 243250 |
| 2025-06-04 05:30:00 | 3825.4 | 4028.0 | 3804.9 | 3955.0 | 1352125 |
| 2025-06-03 05:30:00 | 3832.3 | 3905.0 | 3826.1 | 3834.3 | 192750 |
| 2025-06-02 05:30:00 | 3804.3 | 3856.0 | 3778.3 | 3846.3 | 176375 |
| 2025-05-30 05:30:00 | 3883.5 | 3901.9 | 3803.8 | 3828.7 | 291875 |
| 2025-05-29 05:30:00 | 3877.1 | 3894.0 | 3842.0 | 3870.0 | 208500 |
| 2025-05-28 05:30:00 | 3765.0 | 3863.2 | 3740.4 | 3855.3 | 735500 |
| 2025-05-27 05:30:00 | 3704.9 | 3795.1 | 3660.4 | 3759.9 | 662875 |
| 2025-05-26 05:30:00 | 3695.0 | 3708.6 | 3659.0 | 3682.7 | 654250 |
| 2025-05-23 05:30:00 | 3634.4 | 3695.0 | 3634.4 | 3687.0 | 207875 |
| 2025-05-22 05:30:00 | 3712.0 | 3712.0 | 3617.0 | 3653.1 | 236625 |
| 2025-05-21 05:30:00 | 3725.0 | 3725.0 | 3538.1 | 3712.7 | 866500 |
| 2025-05-20 05:30:00 | 3721.0 | 3843.5 | 3706.0 | 3742.7 | 1505375 |
| 2025-05-19 05:30:00 | 3775.3 | 3794.0 | 3718.9 | 3764.8 | 841250 |
| 2025-05-16 05:30:00 | 3712.6 | 3794.0 | 3659.0 | 3774.4 | 1151375 |
| 2025-05-15 05:30:00 | 3666.1 | 3710.9 | 3628.9 | 3694.1 | 392250 |
| 2025-05-14 05:30:00 | 3648.7 | 3666.0 | 3626.0 | 3658.8 | 146000 |
| 2025-05-13 05:30:00 | 3716.5 | 3719.2 | 3645.0 | 3654.4 | 211250 |
| 2025-05-12 05:30:00 | 3719.7 | 3754.1 | 3673.1 | 3727.8 | 355125 |
| 2025-05-09 05:30:00 | 3575.0 | 3666.2 | 3575.0 | 3651.2 | 191125 |
| 2025-05-08 05:30:00 | 3666.9 | 3679.6 | 3591.2 | 3613.9 | 288000 |
| 2025-05-07 05:30:00 | 3600.0 | 3707.0 | 3582.8 | 3672.6 | 217125 |
| 2025-05-06 05:30:00 | 3685.0 | 3722.3 | 3629.8 | 3641.4 | 177125 |
| 2025-05-05 05:30:00 | 3710.6 | 3746.0 | 3691.2 | 3699.0 | 200375 |
| 2025-05-02 05:30:00 | 3645.0 | 3722.0 | 3639.9 | 3711.5 | 307750 |
| 2025-04-30 05:30:00 | 3657.1 | 3687.5 | 3631.2 | 3648.9 | 91750 |
| 2025-04-29 05:30:00 | 3699.9 | 3715.6 | 3642.3 | 3666.3 | 171875 |
| 2025-04-28 05:30:00 | 3583.8 | 3679.0 | 3583.8 | 3670.1 | 154875 |
| 2025-04-25 05:30:00 | 3688.4 | 3711.7 | 3533.5 | 3602.8 | 303125 |
| 2025-04-24 05:30:00 | 3634.6 | 3686.0 | 3614.0 | 3663.0 | 344625 |
| 2025-04-23 05:30:00 | 3712.6 | 3731.6 | 3629.9 | 3659.4 | 548750 |
| 2025-04-22 05:30:00 | 3690.9 | 3735.0 | 3676.5 | 3692.6 | 522250 |
| 2025-04-21 05:30:00 | 3642.5 | 3709.2 | 3617.5 | 3686.4 | 896375 |
| 2025-04-17 05:30:00 | 3639.4 | 3651.4 | 3614.4 | 3642.3 | 240000 |
| 2025-04-16 05:30:00 | 3602.4 | 3675.0 | 3597.9 | 3640.0 | 249875 |
| 2025-04-15 05:30:00 | 3650.0 | 3660.7 | 3575.5 | 3599.3 | 401750 |
| 2025-04-11 05:30:00 | 3401.1 | 3655.15 | 3401.1 | 3618.35 | 1672000 |
| 2025-04-09 05:30:00 | 3270.8 | 3308.15 | 3226.25 | 3302.65 | 224750 |
| 2025-04-08 05:30:00 | 3290.85 | 3335.8 | 3245.0 | 3291.75 | 202875 |
| 2025-04-07 05:30:00 | 3023.05 | 3268.45 | 2994.7 | 3253.35 | 484125 |
| 2025-04-04 05:30:00 | 3445.0 | 3449.0 | 3304.0 | 3327.4 | 363125 |
| 2025-04-03 05:30:00 | 3450.1 | 3479.3 | 3420.4 | 3462.35 | 601875 |
| 2025-04-02 05:30:00 | 3450.2 | 3519.15 | 3423.3 | 3510.6 | 350500 |
| 2025-04-01 05:30:00 | 3467.7 | 3523.8 | 3435.25 | 3469.8 | 230000 |
| 2025-03-28 05:30:00 | 3542.15 | 3542.15 | 3428.1 | 3447.8 | 280500 |
| 2025-03-27 05:30:00 | 3458.0 | 3530.65 | 3431.65 | 3506.3 | 638750 |
| 2025-03-26 05:30:00 | 3403.0 | 3465.0 | 3403.0 | 3429.4 | 466000 |
| 2025-03-25 05:30:00 | 3510.0 | 3525.9 | 3416.95 | 3449.45 | 589625 |
| 2025-03-24 05:30:00 | 3497.9 | 3529.0 | 3462.2 | 3497.0 | 560875 |
| 2025-03-21 05:30:00 | 3449.3 | 3487.45 | 3420.15 | 3460.9 | 290000 |
| 2025-03-20 05:30:00 | 3411.7 | 3452.35 | 3391.3 | 3428.55 | 227375 |
| 2025-03-19 05:30:00 | 3450.0 | 3450.0 | 3385.0 | 3406.6 | 274000 |
| 2025-03-18 05:30:00 | 3417.5 | 3453.0 | 3365.5 | 3424.15 | 347125 |
| 2025-03-17 05:30:00 | 3277.85 | 3390.7 | 3277.85 | 3383.65 | 261125 |
| 2025-03-13 05:30:00 | 3356.0 | 3364.05 | 3285.05 | 3298.1 | 286250 |
| 2025-03-12 05:30:00 | 3368.05 | 3445.55 | 3291.05 | 3335.5 | 418750 |
| 2025-03-11 05:30:00 | 3195.8 | 3372.7 | 3195.8 | 3357.5 | 643375 |
| 2025-03-10 05:30:00 | 3249.1 | 3292.95 | 3209.2 | 3257.65 | 644125 |
| 2025-03-07 05:30:00 | 3190.0 | 3318.0 | 3051.0 | 3232.3 | 2259875 |
| 2025-03-06 05:30:00 | 3163.1 | 3276.65 | 3154.85 | 3267.5 | 606375 |
| 2025-03-05 05:30:00 | 3028.25 | 3170.85 | 3028.25 | 3163.05 | 518250 |
| 2025-03-04 05:30:00 | 2999.9 | 3068.0 | 2975.65 | 3055.25 | 311875 |
| 2025-03-03 05:30:00 | 3026.0 | 3028.15 | 2962.05 | 3006.15 | 319375 |
| 2025-02-28 05:30:00 | 3018.0 | 3040.0 | 2980.5 | 3024.9 | 410250 |
| 2025-02-27 05:30:00 | 3119.95 | 3119.95 | 3015.05 | 3029.45 | 721375 |
| 2025-02-25 05:30:00 | 3056.85 | 3121.0 | 3054.3 | 3076.65 | 566375 |
| 2025-02-24 05:30:00 | 3124.65 | 3133.3 | 3087.2 | 3095.5 | 737000 |
| 2025-02-21 05:30:00 | 3203.85 | 3232.2 | 3120.25 | 3142.3 | 923000 |
| 2025-02-20 05:30:00 | 3155.05 | 3227.7 | 3155.05 | 3195.0 | 385125 |
| 2025-02-19 05:30:00 | 3140.0 | 3210.4 | 3088.8 | 3203.6 | 420250 |
| 2025-02-18 05:30:00 | 3129.4 | 3181.65 | 3104.35 | 3164.0 | 362625 |
| 2025-02-17 05:30:00 | 3159.95 | 3200.15 | 3110.2 | 3129.9 | 637875 |
| 2025-02-14 05:30:00 | 3229.75 | 3248.95 | 3143.3 | 3165.05 | 435875 |
| 2025-02-13 05:30:00 | 3445.75 | 3445.75 | 3223.0 | 3232.9 | 623250 |
| 2025-02-12 05:30:00 | 3421.3 | 3437.85 | 3318.75 | 3355.85 | 407125 |
| 2025-02-11 05:30:00 | 3480.05 | 3502.9 | 3383.7 | 3418.1 | 634250 |
| 2025-02-10 05:30:00 | 3550.0 | 3602.05 | 3470.6 | 3526.05 | 450500 |