PI INDUSTRIES LTD. (piind)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4156.7 | 4156.7 | 4156.7 | 4156.7 | 700 |
| 2025-07-08 15:28:00 | 4159.7 | 4162.5 | 4159.0 | 4162.5 | 5075 |
| 2025-07-08 15:27:00 | 4159.0 | 4159.0 | 4159.0 | 4159.0 | 1925 |
| 2025-07-08 15:26:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 0 |
| 2025-07-08 15:25:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 175 |
| 2025-07-08 15:24:00 | 4163.6 | 4163.6 | 4161.3 | 4161.3 | 875 |
| 2025-07-08 15:23:00 | 4161.0 | 4162.5 | 4161.0 | 4162.5 | 525 |
| 2025-07-08 15:22:00 | 4160.0 | 4160.0 | 4160.0 | 4160.0 | 350 |
| 2025-07-08 15:21:00 | 4161.0 | 4161.4 | 4161.0 | 4161.4 | 700 |
| 2025-07-08 15:20:00 | 4162.1 | 4162.1 | 4162.1 | 4162.1 | 175 |
| 2025-07-08 15:19:00 | 4161.6 | 4163.2 | 4160.2 | 4162.8 | 2100 |
| 2025-07-08 15:18:00 | 4163.7 | 4163.7 | 4163.5 | 4163.5 | 350 |
| 2025-07-08 15:17:00 | 4160.2 | 4163.7 | 4160.2 | 4163.7 | 525 |
| 2025-07-08 15:16:00 | 4161.2 | 4161.2 | 4160.1 | 4160.1 | 700 |
| 2025-07-08 15:15:00 | 4163.0 | 4163.7 | 4163.0 | 4163.7 | 525 |
| 2025-07-08 15:14:00 | 4163.7 | 4163.7 | 4163.5 | 4163.5 | 700 |
| 2025-07-08 15:13:00 | 4160.4 | 4160.4 | 4160.4 | 4160.4 | 175 |
| 2025-07-08 15:12:00 | 4160.4 | 4160.4 | 4160.4 | 4160.4 | 0 |
| 2025-07-08 15:11:00 | 4159.1 | 4163.4 | 4158.9 | 4160.4 | 1750 |
| 2025-07-08 15:10:00 | 4158.8 | 4158.8 | 4158.8 | 4158.8 | 175 |
| 2025-07-08 15:09:00 | 4163.6 | 4163.6 | 4163.6 | 4163.6 | 0 |
| 2025-07-08 15:08:00 | 4159.8 | 4163.6 | 4159.8 | 4163.6 | 525 |
| 2025-07-08 15:07:00 | 4158.4 | 4158.4 | 4158.4 | 4158.4 | 0 |
| 2025-07-08 15:06:00 | 4158.0 | 4158.4 | 4158.0 | 4158.4 | 350 |
| 2025-07-08 15:05:00 | 4157.9 | 4157.9 | 4157.9 | 4157.9 | 0 |
| 2025-07-08 15:04:00 | 4155.0 | 4157.9 | 4155.0 | 4157.9 | 875 |
| 2025-07-08 15:03:00 | 4156.5 | 4156.5 | 4153.2 | 4153.2 | 350 |
| 2025-07-08 15:02:00 | 4156.5 | 4156.5 | 4156.5 | 4156.5 | 175 |
| 2025-07-08 15:01:00 | 4157.9 | 4157.9 | 4156.5 | 4156.5 | 350 |
| 2025-07-08 15:00:00 | 4155.2 | 4157.0 | 4153.4 | 4154.9 | 1050 |
| 2025-07-08 14:59:00 | 4146.5 | 4146.5 | 4146.5 | 4146.5 | 0 |
| 2025-07-08 14:58:00 | 4146.5 | 4146.5 | 4146.5 | 4146.5 | 0 |
| 2025-07-08 14:57:00 | 4148.0 | 4148.0 | 4146.5 | 4146.5 | 350 |
| 2025-07-08 14:56:00 | 4149.6 | 4149.6 | 4149.6 | 4149.6 | 0 |
| 2025-07-08 14:55:00 | 4149.6 | 4149.6 | 4149.6 | 4149.6 | 175 |
| 2025-07-08 14:54:00 | 4148.4 | 4148.4 | 4148.4 | 4148.4 | 350 |
| 2025-07-08 14:53:00 | 4152.0 | 4152.0 | 4152.0 | 4152.0 | 0 |
| 2025-07-08 14:52:00 | 4152.0 | 4152.0 | 4152.0 | 4152.0 | 0 |
| 2025-07-08 14:51:00 | 4151.5 | 4152.0 | 4151.5 | 4152.0 | 350 |
| 2025-07-08 14:50:00 | 4150.8 | 4153.4 | 4150.8 | 4153.4 | 875 |
| 2025-07-08 14:49:00 | 4153.8 | 4153.8 | 4153.8 | 4153.8 | 0 |
| 2025-07-08 14:48:00 | 4153.8 | 4153.8 | 4153.8 | 4153.8 | 350 |
| 2025-07-08 14:47:00 | 4153.1 | 4153.1 | 4153.1 | 4153.1 | 0 |
| 2025-07-08 14:46:00 | 4153.1 | 4153.1 | 4153.1 | 4153.1 | 0 |
| 2025-07-08 14:45:00 | 4156.1 | 4158.0 | 4153.1 | 4153.1 | 525 |
| 2025-07-08 14:44:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 0 |
| 2025-07-08 14:43:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 0 |
| 2025-07-08 14:42:00 | 4163.7 | 4163.7 | 4161.2 | 4161.2 | 875 |
| 2025-07-08 14:41:00 | 4162.2 | 4162.2 | 4162.2 | 4162.2 | 175 |
| 2025-07-08 14:40:00 | 4164.5 | 4164.5 | 4161.5 | 4161.7 | 875 |
| 2025-07-08 14:39:00 | 4167.2 | 4167.2 | 4167.2 | 4167.2 | 0 |
| 2025-07-08 14:38:00 | 4164.9 | 4167.2 | 4164.9 | 4167.2 | 350 |
| 2025-07-08 14:37:00 | 4164.8 | 4164.8 | 4164.8 | 4164.8 | 175 |
| 2025-07-08 14:36:00 | 4162.0 | 4162.0 | 4162.0 | 4162.0 | 0 |
| 2025-07-08 14:35:00 | 4162.0 | 4162.0 | 4162.0 | 4162.0 | 0 |
| 2025-07-08 14:34:00 | 4162.0 | 4162.0 | 4162.0 | 4162.0 | 0 |
| 2025-07-08 14:33:00 | 4162.0 | 4162.0 | 4162.0 | 4162.0 | 175 |
| 2025-07-08 14:32:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 350 |
| 2025-07-08 14:31:00 | 4161.2 | 4161.2 | 4161.2 | 4161.2 | 175 |
| 2025-07-08 14:30:00 | 4160.2 | 4160.2 | 4160.2 | 4160.2 | 0 |
| 2025-07-08 14:29:00 | 4160.2 | 4160.2 | 4160.2 | 4160.2 | 0 |
| 2025-07-08 14:28:00 | 4160.2 | 4160.2 | 4160.2 | 4160.2 | 0 |
| 2025-07-08 14:27:00 | 4160.2 | 4160.2 | 4160.2 | 4160.2 | 0 |
| 2025-07-08 14:26:00 | 4155.5 | 4160.2 | 4155.5 | 4160.2 | 350 |
| 2025-07-08 14:25:00 | 4152.2 | 4152.2 | 4152.2 | 4152.2 | 175 |
| 2025-07-08 14:24:00 | 4154.3 | 4154.3 | 4154.3 | 4154.3 | 0 |
| 2025-07-08 14:23:00 | 4154.3 | 4154.3 | 4154.3 | 4154.3 | 0 |
| 2025-07-08 14:22:00 | 4154.3 | 4154.3 | 4154.3 | 4154.3 | 175 |
| 2025-07-08 14:21:00 | 4158.1 | 4158.1 | 4158.1 | 4158.1 | 0 |
| 2025-07-08 14:20:00 | 4158.1 | 4158.1 | 4158.1 | 4158.1 | 350 |
| 2025-07-08 14:19:00 | 4154.4 | 4154.4 | 4154.4 | 4154.4 | 350 |
| 2025-07-08 14:18:00 | 4152.8 | 4152.8 | 4152.8 | 4152.8 | 0 |
| 2025-07-08 14:17:00 | 4152.8 | 4152.8 | 4152.8 | 4152.8 | 175 |
| 2025-07-08 14:16:00 | 4153.2 | 4153.2 | 4153.2 | 4153.2 | 175 |
| 2025-07-08 14:15:00 | 4161.8 | 4161.8 | 4161.8 | 4161.8 | 0 |
| 2025-07-08 14:14:00 | 4161.8 | 4161.8 | 4161.8 | 4161.8 | 0 |
| 2025-07-08 14:13:00 | 4161.8 | 4161.8 | 4161.8 | 4161.8 | 0 |
| 2025-07-08 14:12:00 | 4161.8 | 4161.8 | 4161.8 | 4161.8 | 350 |
| 2025-07-08 14:11:00 | 4163.3 | 4163.3 | 4163.3 | 4163.3 | 0 |
| 2025-07-08 14:10:00 | 4163.3 | 4163.3 | 4163.3 | 4163.3 | 0 |
| 2025-07-08 14:09:00 | 4163.3 | 4163.3 | 4163.3 | 4163.3 | 175 |
| 2025-07-08 14:08:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:07:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:06:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:05:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:04:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:03:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:02:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:01:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 14:00:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 13:59:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 13:58:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 13:57:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 13:56:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 0 |
| 2025-07-08 13:55:00 | 4163.8 | 4163.8 | 4163.8 | 4163.8 | 175 |
| 2025-07-08 13:54:00 | 4162.4 | 4162.4 | 4162.4 | 4162.4 | 0 |
| 2025-07-08 13:53:00 | 4162.4 | 4162.4 | 4162.4 | 4162.4 | 0 |
| 2025-07-08 13:52:00 | 4162.4 | 4162.4 | 4162.4 | 4162.4 | 175 |
| 2025-07-08 13:51:00 | 4158.8 | 4158.8 | 4158.8 | 4158.8 | 0 |
| 2025-07-08 13:50:00 | 4158.8 | 4158.8 | 4158.8 | 4158.8 | 175 |