Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,434.35
-10.80 (-0.75%)
At close: Mar 6, 2026
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |