Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,445.60
-39.60 (-2.67%)
At close: Oct 31, 2025
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,490.05 | 1,490.05 | 1,440.05 | 1,445.60 | 1,445.60 | -2.67% | 29,455 |
| Oct 30, 2025 | 1,507.15 | 1,511.95 | 1,481.00 | 1,485.20 | 1,485.20 | -1.45% | 15,729 |
| Oct 29, 2025 | 1,495.00 | 1,509.95 | 1,484.00 | 1,507.00 | 1,507.00 | 1.01% | 17,582 |
| Oct 28, 2025 | 1,500.05 | 1,513.00 | 1,485.00 | 1,492.00 | 1,492.00 | -0.81% | 12,169 |
| Oct 27, 2025 | 1,506.00 | 1,522.35 | 1,495.00 | 1,504.20 | 1,504.20 | -0.17% | 8,589 |
| Oct 24, 2025 | 1,523.80 | 1,523.80 | 1,504.30 | 1,506.80 | 1,506.80 | -0.67% | 6,637 |
| Oct 23, 2025 | 1,531.95 | 1,535.50 | 1,510.50 | 1,516.90 | 1,516.90 | -1.00% | 20,067 |
| Oct 21, 2025 | 1,540.85 | 1,540.85 | 1,527.00 | 1,532.20 | 1,532.20 | 0.43% | 3,751 |
| Oct 20, 2025 | 1,545.65 | 1,545.65 | 1,523.10 | 1,525.65 | 1,525.65 | -1.06% | 7,176 |
| Oct 17, 2025 | 1,522.90 | 1,544.90 | 1,516.00 | 1,541.95 | 1,541.95 | 1.31% | 24,525 |
| Oct 16, 2025 | 1,495.25 | 1,525.50 | 1,495.25 | 1,521.95 | 1,521.95 | 1.36% | 22,090 |
| Oct 15, 2025 | 1,472.05 | 1,508.40 | 1,472.05 | 1,501.50 | 1,501.50 | 0.72% | 6,584 |
| Oct 14, 2025 | 1,502.05 | 1,521.40 | 1,488.15 | 1,490.80 | 1,490.80 | -1.41% | 5,141 |
| Oct 13, 2025 | 1,503.15 | 1,517.25 | 1,500.00 | 1,512.15 | 1,512.15 | 0.15% | 11,032 |
| Oct 10, 2025 | 1,515.00 | 1,520.00 | 1,504.00 | 1,509.95 | 1,509.95 | 0.05% | 13,026 |
| Oct 9, 2025 | 1,495.00 | 1,515.65 | 1,487.50 | 1,509.20 | 1,509.20 | 1.06% | 13,262 |
| Oct 8, 2025 | 1,470.60 | 1,498.00 | 1,462.00 | 1,493.40 | 1,493.40 | 1.55% | 14,522 |
| Oct 7, 2025 | 1,489.30 | 1,489.30 | 1,469.00 | 1,470.60 | 1,470.60 | -1.23% | 8,866 |
| Oct 6, 2025 | 1,494.70 | 1,494.70 | 1,480.55 | 1,488.85 | 1,488.85 | -0.03% | 7,555 |
| Oct 3, 2025 | 1,481.45 | 1,491.50 | 1,471.35 | 1,489.35 | 1,489.35 | 0.97% | 9,924 |
| Oct 1, 2025 | 1,462.95 | 1,479.80 | 1,448.50 | 1,475.05 | 1,475.05 | 0.48% | 16,825 |
| Sep 30, 2025 | 1,467.05 | 1,475.75 | 1,456.30 | 1,468.05 | 1,468.05 | 0.09% | 19,475 |
| Sep 29, 2025 | 1,482.05 | 1,482.35 | 1,460.00 | 1,466.80 | 1,466.80 | -0.59% | 23,326 |
| Sep 26, 2025 | 1,486.00 | 1,497.85 | 1,473.30 | 1,475.55 | 1,475.55 | -1.36% | 19,468 |
| Sep 25, 2025 | 1,519.20 | 1,519.20 | 1,491.00 | 1,495.85 | 1,495.85 | -1.54% | 13,096 |
| Sep 24, 2025 | 1,489.45 | 1,521.40 | 1,475.25 | 1,519.20 | 1,519.20 | 2.00% | 26,385 |
| Sep 23, 2025 | 1,539.90 | 1,539.90 | 1,483.70 | 1,489.45 | 1,489.45 | -1.94% | 27,146 |
| Sep 22, 2025 | 1,525.60 | 1,539.00 | 1,512.53 | 1,518.88 | 1,518.88 | -0.38% | 44,804 |
| Sep 19, 2025 | 1,539.48 | 1,539.50 | 1,520.78 | 1,524.70 | 1,524.70 | -0.16% | 22,710 |
| Sep 18, 2025 | 1,531.68 | 1,543.63 | 1,523.23 | 1,527.10 | 1,527.10 | -0.21% | 16,178 |
| Sep 17, 2025 | 1,543.10 | 1,543.70 | 1,528.45 | 1,530.35 | 1,530.35 | -0.45% | 14,514 |
| Sep 16, 2025 | 1,548.83 | 1,548.83 | 1,527.55 | 1,537.23 | 1,537.23 | 0.10% | 9,616 |
| Sep 15, 2025 | 1,540.10 | 1,550.50 | 1,532.73 | 1,535.75 | 1,535.75 | -0.26% | 59,884 |
| Sep 12, 2025 | 1,543.03 | 1,553.18 | 1,537.50 | 1,539.78 | 1,539.78 | 0.03% | 8,858 |
| Sep 11, 2025 | 1,536.98 | 1,542.55 | 1,528.50 | 1,539.35 | 1,539.35 | 0.27% | 8,122 |
| Sep 10, 2025 | 1,555.25 | 1,562.68 | 1,531.33 | 1,535.18 | 1,535.18 | -0.98% | 14,840 |
| Sep 9, 2025 | 1,559.88 | 1,567.00 | 1,546.70 | 1,550.35 | 1,550.35 | -0.07% | 6,502 |
| Sep 8, 2025 | 1,540.08 | 1,561.00 | 1,540.08 | 1,551.45 | 1,551.45 | 0.30% | 5,778 |
| Sep 5, 2025 | 1,565.03 | 1,569.98 | 1,545.53 | 1,546.83 | 1,546.83 | -0.90% | 12,266 |
| Sep 4, 2025 | 1,558.50 | 1,574.50 | 1,549.58 | 1,560.83 | 1,560.83 | 0.30% | 63,808 |
| Sep 3, 2025 | 1,567.50 | 1,575.00 | 1,553.03 | 1,556.13 | 1,556.13 | -0.50% | 16,408 |
| Sep 2, 2025 | 1,574.48 | 1,574.48 | 1,558.35 | 1,563.95 | 1,563.95 | 0.10% | 9,592 |
| Sep 1, 2025 | 1,526.10 | 1,568.18 | 1,526.10 | 1,562.35 | 1,562.35 | 2.40% | 29,560 |
| Aug 29, 2025 | 1,530.00 | 1,533.78 | 1,512.85 | 1,525.73 | 1,525.73 | -0.41% | 13,044 |
| Aug 28, 2025 | 1,535.33 | 1,551.50 | 1,529.00 | 1,532.05 | 1,532.05 | -1.19% | 17,782 |
| Aug 26, 2025 | 1,553.53 | 1,572.20 | 1,538.50 | 1,550.48 | 1,550.48 | -0.16% | 12,326 |
| Aug 25, 2025 | 1,544.48 | 1,567.48 | 1,544.48 | 1,553.00 | 1,553.00 | 0.64% | 23,496 |
| Aug 22, 2025 | 1,539.00 | 1,552.50 | 1,533.38 | 1,543.05 | 1,543.05 | 0.27% | 10,050 |
| Aug 21, 2025 | 1,540.13 | 1,551.23 | 1,536.65 | 1,538.88 | 1,538.88 | -0.21% | 9,188 |
| Aug 20, 2025 | 1,545.03 | 1,552.88 | 1,540.15 | 1,542.15 | 1,542.15 | -0.37% | 12,722 |