Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 3,100.70
-2.20 (-0.07%)
At close: Sep 9, 2025
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3,110.50 | 3,125.35 | 3,062.65 | 3,070.35 | 3,070.35 | -0.98% | 7,420 |
| Sep 9, 2025 | 3,119.75 | 3,134.00 | 3,093.40 | 3,100.70 | 3,100.70 | -0.07% | 3,251 |
| Sep 8, 2025 | 3,080.15 | 3,122.00 | 3,080.15 | 3,102.90 | 3,102.90 | 0.30% | 2,889 |
| Sep 5, 2025 | 3,130.05 | 3,139.95 | 3,091.05 | 3,093.65 | 3,093.65 | -0.90% | 6,133 |
| Sep 4, 2025 | 3,117.00 | 3,149.00 | 3,099.15 | 3,121.65 | 3,121.65 | 0.30% | 31,904 |
| Sep 3, 2025 | 3,135.00 | 3,150.00 | 3,106.05 | 3,112.25 | 3,112.25 | -0.50% | 8,204 |
| Sep 2, 2025 | 3,148.95 | 3,148.95 | 3,116.70 | 3,127.90 | 3,127.90 | 0.10% | 4,796 |
| Sep 1, 2025 | 3,052.20 | 3,136.35 | 3,052.20 | 3,124.70 | 3,124.70 | 2.40% | 14,780 |
| Aug 29, 2025 | 3,060.00 | 3,067.55 | 3,025.70 | 3,051.45 | 3,051.45 | -0.41% | 6,522 |
| Aug 28, 2025 | 3,070.65 | 3,103.00 | 3,058.00 | 3,064.10 | 3,064.10 | -1.19% | 8,891 |
| Aug 26, 2025 | 3,107.05 | 3,144.40 | 3,077.00 | 3,100.95 | 3,100.95 | -0.16% | 6,163 |
| Aug 25, 2025 | 3,088.95 | 3,134.95 | 3,088.95 | 3,106.00 | 3,106.00 | 0.64% | 11,748 |
| Aug 22, 2025 | 3,078.00 | 3,105.00 | 3,066.75 | 3,086.10 | 3,086.10 | 0.27% | 5,025 |
| Aug 21, 2025 | 3,080.25 | 3,102.45 | 3,073.30 | 3,077.75 | 3,077.75 | -0.21% | 4,594 |
| Aug 20, 2025 | 3,090.05 | 3,105.75 | 3,080.30 | 3,084.30 | 3,084.30 | -0.37% | 6,361 |
| Aug 19, 2025 | 3,082.00 | 3,111.00 | 3,078.40 | 3,095.85 | 3,095.85 | 0.57% | 10,198 |
| Aug 18, 2025 | 3,100.15 | 3,118.95 | 3,066.25 | 3,078.40 | 3,078.40 | -0.19% | 5,289 |
| Aug 14, 2025 | 3,074.95 | 3,092.05 | 3,057.35 | 3,084.35 | 3,084.35 | 0.79% | 5,000 |
| Aug 13, 2025 | 3,107.55 | 3,107.55 | 3,055.00 | 3,060.20 | 3,060.20 | -1.35% | 12,953 |
| Aug 12, 2025 | 3,126.55 | 3,126.55 | 3,081.80 | 3,102.20 | 3,092.20 | 0.21% | 6,175 |
| Aug 11, 2025 | 3,112.00 | 3,112.00 | 3,063.60 | 3,095.80 | 3,085.82 | 0.49% | 11,050 |
| Aug 8, 2025 | 3,070.00 | 3,087.95 | 3,034.90 | 3,080.70 | 3,070.77 | 0.99% | 10,518 |
| Aug 7, 2025 | 3,070.00 | 3,118.00 | 3,022.70 | 3,050.55 | 3,040.72 | 0.32% | 39,925 |
| Aug 6, 2025 | 3,039.70 | 3,059.00 | 2,970.05 | 3,040.85 | 3,031.05 | 1.44% | 38,972 |
| Aug 5, 2025 | 2,969.45 | 3,023.30 | 2,951.05 | 2,997.60 | 2,987.94 | 1.58% | 23,053 |
| Aug 4, 2025 | 2,939.95 | 2,975.45 | 2,871.95 | 2,950.90 | 2,941.39 | 3.26% | 18,745 |
| Aug 1, 2025 | 2,862.55 | 2,884.05 | 2,852.40 | 2,857.70 | 2,848.49 | -0.42% | 7,542 |
| Jul 31, 2025 | 2,860.85 | 2,884.55 | 2,846.20 | 2,869.70 | 2,860.45 | -0.12% | 8,410 |
| Jul 30, 2025 | 2,892.90 | 2,895.20 | 2,861.50 | 2,873.05 | 2,863.79 | -0.65% | 3,152 |
| Jul 29, 2025 | 2,855.55 | 2,895.50 | 2,855.55 | 2,891.90 | 2,882.58 | 0.47% | 2,575 |
| Jul 28, 2025 | 2,900.00 | 2,903.05 | 2,860.20 | 2,878.25 | 2,868.97 | -0.28% | 4,091 |
| Jul 25, 2025 | 2,891.05 | 2,904.30 | 2,878.35 | 2,886.25 | 2,876.95 | -0.71% | 81,015 |
| Jul 24, 2025 | 2,923.35 | 2,941.50 | 2,892.05 | 2,906.75 | 2,897.38 | -0.47% | 8,583 |
| Jul 23, 2025 | 2,911.65 | 2,925.00 | 2,900.75 | 2,920.45 | 2,911.04 | -0.48% | 266,137 |
| Jul 22, 2025 | 2,957.30 | 2,984.80 | 2,930.40 | 2,934.45 | 2,905.06 | -1.12% | 8,588 |
| Jul 21, 2025 | 2,950.20 | 2,985.00 | 2,950.20 | 2,967.60 | 2,937.87 | 0.31% | 7,371 |
| Jul 18, 2025 | 2,980.05 | 2,988.95 | 2,949.05 | 2,958.45 | 2,928.82 | -1.09% | 2,947 |
| Jul 17, 2025 | 2,983.20 | 3,007.05 | 2,980.00 | 2,991.05 | 2,961.09 | 0.24% | 2,947 |
| Jul 16, 2025 | 2,989.95 | 2,999.20 | 2,972.00 | 2,984.00 | 2,954.11 | -0.51% | 5,262 |
| Jul 15, 2025 | 2,967.15 | 3,002.50 | 2,966.30 | 2,999.20 | 2,969.16 | 1.11% | 6,129 |
| Jul 14, 2025 | 3,000.00 | 3,000.00 | 2,940.80 | 2,966.25 | 2,936.54 | -1.11% | 60,254 |
| Jul 11, 2025 | 3,068.80 | 3,068.80 | 2,993.00 | 2,999.55 | 2,969.50 | -2.15% | 6,719 |
| Jul 10, 2025 | 3,055.00 | 3,084.80 | 3,042.30 | 3,065.35 | 3,034.64 | 0.52% | 5,385 |
| Jul 9, 2025 | 3,075.80 | 3,080.65 | 3,030.00 | 3,049.60 | 3,019.05 | -0.50% | 1,859 |
| Jul 8, 2025 | 3,077.00 | 3,083.15 | 3,048.20 | 3,064.85 | 3,034.15 | - | 2,821 |
| Jul 7, 2025 | 3,060.05 | 3,093.05 | 3,025.30 | 3,065.00 | 3,034.30 | -0.45% | 4,695 |
| Jul 4, 2025 | 3,129.45 | 3,129.45 | 3,061.00 | 3,078.80 | 3,047.96 | -1.13% | 11,826 |
| Jul 3, 2025 | 3,085.00 | 3,123.55 | 3,085.00 | 3,113.90 | 3,082.71 | 1.20% | 18,015 |
| Jul 2, 2025 | 3,038.60 | 3,080.50 | 3,018.50 | 3,076.95 | 3,046.13 | 1.05% | 4,388 |
| Jul 1, 2025 | 3,030.25 | 3,082.00 | 3,030.25 | 3,044.90 | 3,014.40 | -0.33% | 7,472 |