Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,285.75
-29.25 (-2.22%)
At close: Mar 30, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,298.05 | 1,311.70 | 1,277.15 | 1,285.75 | 1,285.75 | -2.22% | 146,911 |
| Mar 27, 2026 | 1,338.05 | 1,357.85 | 1,310.05 | 1,315.00 | 1,315.00 | -3.53% | 86,227 |
| Mar 25, 2026 | 1,359.90 | 1,382.85 | 1,350.05 | 1,363.05 | 1,363.05 | 2.27% | 42,698 |
| Mar 24, 2026 | 1,340.85 | 1,358.50 | 1,309.25 | 1,332.85 | 1,332.85 | 1.39% | 27,290 |
| Mar 23, 2026 | 1,335.00 | 1,335.00 | 1,293.80 | 1,314.60 | 1,314.60 | -1.98% | 108,841 |
| Mar 20, 2026 | 1,356.55 | 1,356.55 | 1,331.00 | 1,341.20 | 1,341.20 | 2.47% | 25,798 |
| Mar 19, 2026 | 1,372.05 | 1,372.05 | 1,304.30 | 1,308.85 | 1,308.85 | -5.41% | 302,546 |
| Mar 18, 2026 | 1,357.35 | 1,391.65 | 1,346.00 | 1,383.70 | 1,383.70 | 1.94% | 29,702 |
| Mar 17, 2026 | 1,360.05 | 1,364.00 | 1,347.00 | 1,357.35 | 1,357.35 | 0.23% | 17,272 |
| Mar 16, 2026 | 1,325.15 | 1,360.65 | 1,325.15 | 1,354.20 | 1,354.20 | 1.01% | 18,963 |
| Mar 13, 2026 | 1,384.00 | 1,393.35 | 1,334.05 | 1,340.60 | 1,340.60 | -3.28% | 15,808 |
| Mar 12, 2026 | 1,392.85 | 1,399.25 | 1,378.00 | 1,386.05 | 1,386.05 | -1.27% | 141,763 |
| Mar 11, 2026 | 1,424.80 | 1,437.10 | 1,399.25 | 1,403.85 | 1,403.85 | -1.64% | 7,011 |
| Mar 10, 2026 | 1,431.60 | 1,434.00 | 1,391.00 | 1,427.25 | 1,427.25 | 2.92% | 20,656 |
| Mar 9, 2026 | 1,382.70 | 1,403.90 | 1,367.65 | 1,386.80 | 1,386.80 | -3.32% | 54,024 |
| Mar 6, 2026 | 1,445.00 | 1,454.00 | 1,431.00 | 1,434.35 | 1,434.35 | -0.75% | 7,116 |
| Mar 5, 2026 | 1,430.45 | 1,455.00 | 1,421.00 | 1,445.15 | 1,445.15 | 0.47% | 11,003 |
| Mar 4, 2026 | 1,436.90 | 1,444.60 | 1,420.00 | 1,438.35 | 1,438.35 | -1.83% | 31,401 |
| Mar 2, 2026 | 1,370.05 | 1,476.10 | 1,370.05 | 1,465.15 | 1,465.15 | -1.75% | 16,820 |
| Feb 27, 2026 | 1,517.00 | 1,517.70 | 1,485.00 | 1,491.20 | 1,491.20 | -1.69% | 53,180 |
| Feb 26, 2026 | 1,492.00 | 1,525.00 | 1,487.10 | 1,516.90 | 1,516.90 | 1.20% | 27,062 |
| Feb 25, 2026 | 1,474.60 | 1,502.00 | 1,474.60 | 1,498.95 | 1,498.95 | 1.22% | 25,930 |
| Feb 24, 2026 | 1,477.90 | 1,486.75 | 1,471.00 | 1,480.95 | 1,480.95 | -0.02% | 15,954 |
| Feb 23, 2026 | 1,464.20 | 1,485.00 | 1,464.15 | 1,481.25 | 1,481.25 | 1.17% | 7,865 |
| Feb 20, 2026 | 1,462.10 | 1,475.20 | 1,459.50 | 1,464.15 | 1,464.15 | -0.06% | 20,783 |
| Feb 19, 2026 | 1,488.55 | 1,488.55 | 1,461.85 | 1,465.10 | 1,465.10 | -1.58% | 228,030 |
| Feb 18, 2026 | 1,475.05 | 1,503.90 | 1,475.05 | 1,488.55 | 1,488.55 | -0.43% | 58,424 |
| Feb 17, 2026 | 1,483.00 | 1,498.00 | 1,480.00 | 1,495.05 | 1,495.05 | 0.53% | 31,627 |
| Feb 16, 2026 | 1,473.90 | 1,493.00 | 1,464.05 | 1,487.20 | 1,487.20 | 0.59% | 4,681 |
| Feb 13, 2026 | 1,495.70 | 1,495.70 | 1,471.90 | 1,478.45 | 1,478.45 | -1.16% | 4,648 |
| Feb 12, 2026 | 1,493.35 | 1,503.05 | 1,476.20 | 1,495.85 | 1,495.85 | 1.06% | 20,845 |
| Feb 11, 2026 | 1,470.85 | 1,494.00 | 1,470.85 | 1,480.20 | 1,480.20 | 0.11% | 3,842 |
| Feb 10, 2026 | 1,490.80 | 1,490.80 | 1,467.45 | 1,478.60 | 1,478.60 | -0.63% | 9,016 |
| Feb 9, 2026 | 1,495.00 | 1,497.85 | 1,472.00 | 1,488.00 | 1,488.00 | -0.01% | 7,734 |
| Feb 6, 2026 | 1,477.95 | 1,493.00 | 1,472.45 | 1,488.15 | 1,488.15 | 1.30% | 13,059 |
| Feb 5, 2026 | 1,463.80 | 1,482.30 | 1,458.35 | 1,469.00 | 1,469.00 | 0.63% | 17,281 |
| Feb 4, 2026 | 1,454.45 | 1,478.00 | 1,430.10 | 1,459.80 | 1,459.80 | 2.24% | 52,043 |
| Feb 3, 2026 | 1,426.35 | 1,453.75 | 1,411.75 | 1,427.85 | 1,427.85 | 0.97% | 82,428 |
| Feb 2, 2026 | 1,421.50 | 1,433.40 | 1,398.90 | 1,414.20 | 1,414.20 | -0.51% | 24,104 |
| Feb 1, 2026 | 1,420.20 | 1,433.70 | 1,409.30 | 1,421.45 | 1,421.45 | -0.68% | 11,793 |
| Jan 30, 2026 | 1,422.50 | 1,448.25 | 1,419.10 | 1,431.20 | 1,431.20 | 0.17% | 8,576 |
| Jan 29, 2026 | 1,446.40 | 1,457.05 | 1,411.20 | 1,428.80 | 1,428.80 | -2.18% | 22,866 |
| Jan 28, 2026 | 1,432.65 | 1,467.80 | 1,421.00 | 1,460.70 | 1,460.70 | 0.95% | 16,322 |
| Jan 27, 2026 | 1,441.05 | 1,450.05 | 1,434.00 | 1,447.00 | 1,447.00 | -0.06% | 11,113 |
| Jan 23, 2026 | 1,440.90 | 1,462.05 | 1,440.90 | 1,447.80 | 1,447.80 | -0.30% | 1,845,226 |
| 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 |