Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,474.70
-10.00 (-0.67%)
At close: Dec 5, 2025
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,459.90 | 1,476.60 | 1,454.00 | 1,472.80 | 1,472.80 | 1.13% | 6,739 |
| Nov 10, 2025 | 1,455.80 | 1,466.95 | 1,452.00 | 1,456.40 | 1,456.40 | 0.04% | 15,170 |
| Nov 7, 2025 | 1,444.10 | 1,458.10 | 1,444.10 | 1,455.75 | 1,455.75 | 0.97% | 27,967 |
| Nov 6, 2025 | 1,456.65 | 1,468.05 | 1,438.40 | 1,441.80 | 1,441.80 | -0.91% | 17,340 |
| Nov 4, 2025 | 1,472.40 | 1,472.40 | 1,448.50 | 1,455.00 | 1,455.00 | -0.36% | 249,173 |
| Nov 3, 2025 | 1,442.40 | 1,471.00 | 1,442.40 | 1,460.25 | 1,460.25 | 1.01% | 233,354 |
| 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 |