Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,452.15
+30.65 (2.16%)
At close: Jan 22, 2026
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,425.05 | 1,459.70 | 1,425.05 | 1,452.15 | 1,452.15 | 2.16% | 8,145 |
| Jan 21, 2026 | 1,434.05 | 1,439.20 | 1,412.95 | 1,421.50 | 1,421.50 | -0.97% | 20,379 |
| Jan 20, 2026 | 1,475.00 | 1,475.00 | 1,430.00 | 1,435.40 | 1,435.40 | -2.61% | 54,299 |
| Jan 19, 2026 | 1,458.30 | 1,480.00 | 1,458.30 | 1,473.80 | 1,473.80 | -0.16% | 48,002 |
| Jan 16, 2026 | 1,482.90 | 1,504.00 | 1,468.10 | 1,476.20 | 1,476.20 | -1.25% | 13,284 |
| Jan 14, 2026 | 1,492.75 | 1,501.55 | 1,485.30 | 1,494.85 | 1,494.85 | -0.17% | 44,195 |
| Jan 13, 2026 | 1,503.00 | 1,510.70 | 1,485.00 | 1,497.45 | 1,497.45 | -0.14% | 102,747 |
| Jan 12, 2026 | 1,482.35 | 1,506.10 | 1,478.55 | 1,499.55 | 1,499.55 | 1.04% | 61,297 |
| Jan 9, 2026 | 1,485.65 | 1,511.00 | 1,478.40 | 1,484.15 | 1,484.15 | -1.09% | 7,708 |
| Jan 8, 2026 | 1,523.15 | 1,523.15 | 1,491.00 | 1,500.45 | 1,500.45 | -0.94% | 6,506 |
| Jan 7, 2026 | 1,501.65 | 1,517.30 | 1,497.00 | 1,514.70 | 1,514.70 | 0.66% | 7,754 |
| Jan 6, 2026 | 1,505.30 | 1,508.95 | 1,490.60 | 1,504.75 | 1,504.75 | - | 7,283 |
| Jan 5, 2026 | 1,497.40 | 1,508.20 | 1,474.30 | 1,504.70 | 1,504.70 | 1.81% | 13,290 |
| Jan 2, 2026 | 1,473.50 | 1,483.55 | 1,468.10 | 1,477.90 | 1,477.90 | 0.60% | 8,340 |
| Jan 1, 2026 | 1,482.10 | 1,483.95 | 1,467.70 | 1,469.10 | 1,469.10 | -0.87% | 3,891 |
| Dec 31, 2025 | 1,450.00 | 1,488.80 | 1,450.00 | 1,482.05 | 1,482.05 | 2.20% | 14,273 |
| Dec 30, 2025 | 1,440.60 | 1,458.20 | 1,438.10 | 1,450.15 | 1,450.15 | -0.13% | 13,935 |
| Dec 29, 2025 | 1,458.00 | 1,464.50 | 1,445.70 | 1,452.00 | 1,452.00 | -0.44% | 18,028 |
| Dec 26, 2025 | 1,441.15 | 1,463.90 | 1,441.15 | 1,458.40 | 1,458.40 | 0.79% | 11,761 |
| Dec 24, 2025 | 1,464.75 | 1,464.75 | 1,445.00 | 1,447.00 | 1,447.00 | -1.00% | 6,675 |
| Dec 23, 2025 | 1,454.75 | 1,464.15 | 1,450.25 | 1,461.55 | 1,461.55 | 0.23% | 5,700 |
| Dec 22, 2025 | 1,462.25 | 1,462.25 | 1,452.35 | 1,458.25 | 1,458.25 | -0.07% | 17,718 |
| Dec 19, 2025 | 1,450.05 | 1,464.45 | 1,447.20 | 1,459.30 | 1,459.30 | 0.53% | 13,814 |
| Dec 18, 2025 | 1,444.75 | 1,454.80 | 1,438.00 | 1,451.60 | 1,451.60 | 0.03% | 10,284 |
| Dec 17, 2025 | 1,470.65 | 1,470.65 | 1,445.70 | 1,451.10 | 1,451.10 | -1.44% | 4,463 |
| Dec 16, 2025 | 1,477.90 | 1,489.65 | 1,468.10 | 1,472.25 | 1,472.25 | -0.46% | 6,615 |
| Dec 15, 2025 | 1,477.50 | 1,483.05 | 1,468.40 | 1,479.05 | 1,479.05 | 0.15% | 11,625 |
| Dec 12, 2025 | 1,466.85 | 1,479.35 | 1,465.20 | 1,476.85 | 1,476.85 | 0.68% | 3,846 |
| Dec 11, 2025 | 1,454.25 | 1,471.55 | 1,454.25 | 1,466.85 | 1,466.85 | 0.86% | 3,874 |
| Dec 10, 2025 | 1,458.45 | 1,465.90 | 1,452.00 | 1,454.30 | 1,454.30 | -0.31% | 4,391 |
| Dec 9, 2025 | 1,450.75 | 1,462.65 | 1,438.70 | 1,458.80 | 1,458.80 | 0.22% | 6,035 |
| Dec 8, 2025 | 1,472.65 | 1,484.05 | 1,447.25 | 1,455.65 | 1,455.65 | -1.29% | 7,843 |
| Dec 5, 2025 | 1,467.35 | 1,481.00 | 1,467.35 | 1,474.70 | 1,474.70 | -0.67% | 11,222 |
| Dec 4, 2025 | 1,478.00 | 1,486.85 | 1,475.00 | 1,484.70 | 1,484.70 | 0.39% | 14,084 |
| Dec 3, 2025 | 1,461.95 | 1,487.20 | 1,461.95 | 1,478.95 | 1,478.95 | 0.69% | 10,849 |
| Dec 2, 2025 | 1,466.90 | 1,471.35 | 1,459.40 | 1,468.80 | 1,468.80 | 0.11% | 6,086 |
| Dec 1, 2025 | 1,469.00 | 1,472.25 | 1,460.00 | 1,467.15 | 1,467.15 | -0.18% | 4,924 |
| Nov 28, 2025 | 1,462.75 | 1,474.95 | 1,462.75 | 1,469.75 | 1,469.75 | -0.17% | 9,221 |
| Nov 27, 2025 | 1,484.45 | 1,490.00 | 1,467.55 | 1,472.20 | 1,472.20 | -0.83% | 12,362 |
| Nov 26, 2025 | 1,455.65 | 1,489.50 | 1,455.65 | 1,484.45 | 1,484.45 | 1.23% | 9,327 |
| Nov 25, 2025 | 1,460.55 | 1,470.00 | 1,455.00 | 1,466.40 | 1,466.40 | -0.14% | 11,601 |
| Nov 24, 2025 | 1,466.15 | 1,527.00 | 1,454.35 | 1,468.40 | 1,468.40 | -0.24% | 43,855 |
| Nov 21, 2025 | 1,465.75 | 1,486.55 | 1,465.75 | 1,471.90 | 1,471.90 | -1.16% | 13,430 |
| Nov 20, 2025 | 1,473.00 | 1,494.80 | 1,473.00 | 1,489.20 | 1,489.20 | 0.98% | 10,951 |
| Nov 19, 2025 | 1,497.85 | 1,497.85 | 1,471.70 | 1,474.75 | 1,474.75 | -1.09% | 388,531 |
| Nov 18, 2025 | 1,480.25 | 1,496.50 | 1,474.95 | 1,491.05 | 1,491.05 | 0.99% | 71,963 |
| Nov 17, 2025 | 1,464.60 | 1,485.05 | 1,452.15 | 1,476.40 | 1,476.40 | 1.06% | 22,289 |
| Nov 14, 2025 | 1,475.00 | 1,475.00 | 1,453.50 | 1,460.85 | 1,460.85 | -1.21% | 7,471 |
| Nov 13, 2025 | 1,489.00 | 1,496.35 | 1,475.30 | 1,478.75 | 1,478.75 | -0.18% | 22,552 |
| Nov 12, 2025 | 1,473.65 | 1,486.80 | 1,470.35 | 1,481.40 | 1,481.40 | 0.58% | 10,765 |