PI INDUSTRIES LTD. (piind)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3593.6 | 3597.7 | 3593.4 | 3593.6 | 3000 |
| 2025-04-25 15:28:00 | 3593.7 | 3595.8 | 3593.6 | 3593.6 | 625 |
| 2025-04-25 15:27:00 | 3597.7 | 3597.7 | 3591.1 | 3591.1 | 1125 |
| 2025-04-25 15:26:00 | 3594.5 | 3595.0 | 3593.4 | 3595.0 | 1750 |
| 2025-04-25 15:25:00 | 3594.8 | 3594.8 | 3594.5 | 3594.5 | 1000 |
| 2025-04-25 15:24:00 | 3597.6 | 3597.8 | 3592.6 | 3594.8 | 1375 |
| 2025-04-25 15:23:00 | 3596.0 | 3596.6 | 3593.8 | 3596.6 | 750 |
| 2025-04-25 15:22:00 | 3598.5 | 3598.8 | 3594.9 | 3596.0 | 1500 |
| 2025-04-25 15:21:00 | 3599.9 | 3601.6 | 3598.5 | 3598.5 | 750 |
| 2025-04-25 15:20:00 | 3599.3 | 3601.1 | 3598.5 | 3599.9 | 1125 |
| 2025-04-25 15:19:00 | 3603.1 | 3604.9 | 3599.3 | 3599.3 | 1500 |
| 2025-04-25 15:18:00 | 3600.0 | 3605.9 | 3600.0 | 3603.1 | 1500 |
| 2025-04-25 15:17:00 | 3602.7 | 3602.7 | 3600.0 | 3600.0 | 375 |
| 2025-04-25 15:16:00 | 3599.7 | 3602.9 | 3599.7 | 3600.7 | 750 |
| 2025-04-25 15:15:00 | 3603.9 | 3604.8 | 3599.7 | 3599.7 | 875 |
| 2025-04-25 15:14:00 | 3602.6 | 3604.9 | 3601.6 | 3603.9 | 875 |
| 2025-04-25 15:13:00 | 3606.9 | 3607.6 | 3600.2 | 3602.6 | 1750 |
| 2025-04-25 15:12:00 | 3610.8 | 3611.6 | 3606.4 | 3606.9 | 625 |
| 2025-04-25 15:11:00 | 3614.6 | 3616.9 | 3609.4 | 3610.8 | 3125 |
| 2025-04-25 15:10:00 | 3612.7 | 3614.6 | 3612.7 | 3614.6 | 250 |
| 2025-04-25 15:09:00 | 3611.3 | 3612.7 | 3611.3 | 3612.7 | 125 |
| 2025-04-25 15:08:00 | 3609.2 | 3611.3 | 3607.5 | 3611.3 | 875 |
| 2025-04-25 15:07:00 | 3612.4 | 3614.8 | 3609.2 | 3609.2 | 625 |
| 2025-04-25 15:06:00 | 3612.4 | 3613.3 | 3608.7 | 3612.4 | 1000 |
| 2025-04-25 15:05:00 | 3610.5 | 3613.1 | 3610.5 | 3612.4 | 1000 |
| 2025-04-25 15:04:00 | 3605.5 | 3610.6 | 3605.5 | 3610.5 | 2000 |
| 2025-04-25 15:03:00 | 3602.9 | 3605.5 | 3602.9 | 3605.5 | 500 |
| 2025-04-25 15:02:00 | 3608.3 | 3608.5 | 3602.9 | 3602.9 | 500 |
| 2025-04-25 15:01:00 | 3608.8 | 3610.5 | 3605.1 | 3608.7 | 500 |
| 2025-04-25 15:00:00 | 3604.5 | 3612.9 | 3604.5 | 3608.8 | 1000 |
| 2025-04-25 14:59:00 | 3603.1 | 3609.8 | 3603.1 | 3604.5 | 500 |
| 2025-04-25 14:58:00 | 3608.1 | 3609.4 | 3603.1 | 3603.1 | 500 |
| 2025-04-25 14:57:00 | 3605.2 | 3608.1 | 3602.7 | 3608.1 | 750 |
| 2025-04-25 14:56:00 | 3608.9 | 3609.9 | 3608.9 | 3609.9 | 250 |
| 2025-04-25 14:55:00 | 3606.1 | 3609.0 | 3605.0 | 3608.9 | 625 |
| 2025-04-25 14:54:00 | 3605.6 | 3608.0 | 3604.3 | 3606.1 | 1375 |
| 2025-04-25 14:53:00 | 3601.2 | 3609.1 | 3600.6 | 3606.3 | 1375 |
| 2025-04-25 14:52:00 | 3598.0 | 3602.1 | 3598.0 | 3602.0 | 500 |
| 2025-04-25 14:51:00 | 3598.0 | 3599.7 | 3598.0 | 3598.0 | 500 |
| 2025-04-25 14:50:00 | 3592.0 | 3598.0 | 3592.0 | 3598.0 | 1250 |
| 2025-04-25 14:49:00 | 3592.0 | 3592.0 | 3592.0 | 3592.0 | 125 |
| 2025-04-25 14:48:00 | 3592.9 | 3592.9 | 3587.7 | 3591.9 | 1125 |
| 2025-04-25 14:47:00 | 3591.5 | 3591.5 | 3591.5 | 3591.5 | 0 |
| 2025-04-25 14:46:00 | 3590.6 | 3592.4 | 3590.6 | 3591.5 | 1250 |
| 2025-04-25 14:45:00 | 3590.0 | 3590.6 | 3588.7 | 3590.6 | 625 |
| 2025-04-25 14:44:00 | 3594.3 | 3594.3 | 3590.0 | 3590.0 | 125 |
| 2025-04-25 14:43:00 | 3590.8 | 3594.3 | 3590.8 | 3594.3 | 500 |
| 2025-04-25 14:42:00 | 3595.8 | 3595.8 | 3590.8 | 3590.8 | 375 |
| 2025-04-25 14:41:00 | 3590.8 | 3595.8 | 3590.8 | 3595.8 | 1500 |
| 2025-04-25 14:40:00 | 3590.8 | 3590.8 | 3590.8 | 3590.8 | 0 |
| 2025-04-25 14:39:00 | 3594.1 | 3594.5 | 3590.8 | 3590.8 | 250 |
| 2025-04-25 14:38:00 | 3594.1 | 3594.1 | 3594.1 | 3594.1 | 0 |
| 2025-04-25 14:37:00 | 3590.3 | 3594.1 | 3590.3 | 3594.1 | 375 |
| 2025-04-25 14:36:00 | 3589.6 | 3590.3 | 3588.0 | 3590.3 | 2000 |
| 2025-04-25 14:35:00 | 3585.9 | 3590.9 | 3585.9 | 3589.0 | 375 |
| 2025-04-25 14:34:00 | 3588.8 | 3589.0 | 3585.9 | 3585.9 | 250 |
| 2025-04-25 14:33:00 | 3591.9 | 3591.9 | 3587.6 | 3588.8 | 1000 |
| 2025-04-25 14:32:00 | 3597.6 | 3597.6 | 3591.9 | 3591.9 | 250 |
| 2025-04-25 14:31:00 | 3597.6 | 3599.0 | 3596.5 | 3597.6 | 1250 |
| 2025-04-25 14:30:00 | 3601.9 | 3603.9 | 3596.8 | 3597.0 | 1625 |
| 2025-04-25 14:29:00 | 3600.9 | 3602.7 | 3600.9 | 3601.9 | 250 |
| 2025-04-25 14:28:00 | 3603.6 | 3603.6 | 3598.5 | 3600.9 | 625 |
| 2025-04-25 14:27:00 | 3602.5 | 3604.0 | 3602.5 | 3603.6 | 750 |
| 2025-04-25 14:26:00 | 3601.4 | 3602.5 | 3597.6 | 3602.5 | 625 |
| 2025-04-25 14:25:00 | 3602.0 | 3603.6 | 3601.4 | 3601.4 | 250 |
| 2025-04-25 14:24:00 | 3605.2 | 3605.2 | 3602.0 | 3602.0 | 250 |
| 2025-04-25 14:23:00 | 3601.8 | 3605.2 | 3601.8 | 3605.2 | 625 |
| 2025-04-25 14:22:00 | 3600.6 | 3601.8 | 3600.6 | 3601.8 | 375 |
| 2025-04-25 14:21:00 | 3601.1 | 3601.1 | 3598.7 | 3598.7 | 125 |
| 2025-04-25 14:20:00 | 3603.8 | 3605.5 | 3600.7 | 3601.1 | 500 |
| 2025-04-25 14:19:00 | 3603.8 | 3603.8 | 3603.8 | 3603.8 | 0 |
| 2025-04-25 14:18:00 | 3603.4 | 3603.8 | 3602.4 | 3603.8 | 500 |
| 2025-04-25 14:17:00 | 3602.7 | 3603.4 | 3602.7 | 3603.4 | 125 |
| 2025-04-25 14:16:00 | 3602.7 | 3602.7 | 3602.7 | 3602.7 | 0 |
| 2025-04-25 14:15:00 | 3599.3 | 3602.7 | 3599.3 | 3602.7 | 250 |
| 2025-04-25 14:14:00 | 3599.3 | 3599.3 | 3599.3 | 3599.3 | 0 |
| 2025-04-25 14:13:00 | 3600.0 | 3600.0 | 3596.1 | 3599.3 | 1000 |
| 2025-04-25 14:12:00 | 3607.5 | 3607.5 | 3600.0 | 3600.0 | 375 |
| 2025-04-25 14:11:00 | 3607.5 | 3607.5 | 3607.5 | 3607.5 | 0 |
| 2025-04-25 14:10:00 | 3607.6 | 3607.6 | 3607.5 | 3607.5 | 375 |
| 2025-04-25 14:09:00 | 3611.0 | 3611.0 | 3607.6 | 3607.6 | 250 |
| 2025-04-25 14:08:00 | 3616.0 | 3616.0 | 3611.0 | 3611.0 | 250 |
| 2025-04-25 14:07:00 | 3622.1 | 3622.1 | 3616.0 | 3616.0 | 875 |
| 2025-04-25 14:06:00 | 3622.1 | 3622.1 | 3622.1 | 3622.1 | 0 |
| 2025-04-25 14:05:00 | 3622.1 | 3622.1 | 3622.1 | 3622.1 | 0 |
| 2025-04-25 14:04:00 | 3626.0 | 3626.0 | 3622.1 | 3622.1 | 250 |
| 2025-04-25 14:03:00 | 3629.5 | 3629.5 | 3626.0 | 3626.0 | 625 |
| 2025-04-25 14:02:00 | 3629.4 | 3629.5 | 3629.4 | 3629.5 | 125 |
| 2025-04-25 14:01:00 | 3632.0 | 3632.7 | 3629.4 | 3629.4 | 500 |
| 2025-04-25 14:00:00 | 3636.0 | 3636.0 | 3632.0 | 3632.0 | 500 |
| 2025-04-25 13:59:00 | 3632.5 | 3636.0 | 3632.5 | 3636.0 | 625 |
| 2025-04-25 13:58:00 | 3630.0 | 3630.1 | 3630.0 | 3630.1 | 125 |
| 2025-04-25 13:57:00 | 3629.9 | 3630.0 | 3629.9 | 3630.0 | 625 |
| 2025-04-25 13:56:00 | 3625.0 | 3628.7 | 3625.0 | 3628.7 | 500 |
| 2025-04-25 13:55:00 | 3619.5 | 3622.5 | 3619.5 | 3622.5 | 250 |
| 2025-04-25 13:54:00 | 3617.8 | 3622.0 | 3617.8 | 3619.5 | 375 |
| 2025-04-25 13:53:00 | 3619.1 | 3621.2 | 3617.8 | 3617.8 | 1375 |
| 2025-04-25 13:52:00 | 3611.6 | 3619.0 | 3610.0 | 3619.0 | 14375 |
| 2025-04-25 13:51:00 | 3601.0 | 3618.0 | 3601.0 | 3611.6 | 21375 |
| 2025-04-25 13:50:00 | 3599.9 | 3601.7 | 3599.9 | 3601.0 | 250 |