Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 3,080.70
+30.15 (0.99%)
At close: Aug 8, 2025
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,070.00 | 3,087.95 | 3,034.90 | 3,080.70 | 3,080.70 | 0.99% | 10,518 |
| Aug 7, 2025 | 3,070.00 | 3,118.00 | 3,022.70 | 3,050.55 | 3,050.55 | 0.32% | 39,925 |
| Aug 6, 2025 | 3,039.70 | 3,059.00 | 2,970.05 | 3,040.85 | 3,040.85 | 1.44% | 38,972 |
| Aug 5, 2025 | 2,969.45 | 3,023.30 | 2,951.05 | 2,997.60 | 2,997.60 | 1.58% | 23,053 |
| Aug 4, 2025 | 2,939.95 | 2,975.45 | 2,871.95 | 2,950.90 | 2,950.90 | 3.26% | 18,745 |
| Aug 1, 2025 | 2,862.55 | 2,884.05 | 2,852.40 | 2,857.70 | 2,857.70 | -0.42% | 7,542 |
| Jul 31, 2025 | 2,860.85 | 2,884.55 | 2,846.20 | 2,869.70 | 2,869.70 | -0.12% | 8,410 |
| Jul 30, 2025 | 2,892.90 | 2,895.20 | 2,861.50 | 2,873.05 | 2,873.05 | -0.65% | 3,152 |
| Jul 29, 2025 | 2,855.55 | 2,895.50 | 2,855.55 | 2,891.90 | 2,891.90 | 0.47% | 2,575 |
| Jul 28, 2025 | 2,900.00 | 2,903.05 | 2,860.20 | 2,878.25 | 2,878.25 | -0.28% | 4,091 |
| Jul 25, 2025 | 2,891.05 | 2,904.30 | 2,878.35 | 2,886.25 | 2,886.25 | -0.71% | 81,015 |
| Jul 24, 2025 | 2,923.35 | 2,941.50 | 2,892.05 | 2,906.75 | 2,906.75 | -0.47% | 8,583 |
| Jul 23, 2025 | 2,911.65 | 2,925.00 | 2,900.75 | 2,920.45 | 2,920.45 | -0.48% | 266,137 |
| Jul 22, 2025 | 2,957.30 | 2,984.80 | 2,930.40 | 2,934.45 | 2,914.45 | -1.12% | 8,588 |
| Jul 21, 2025 | 2,950.20 | 2,985.00 | 2,950.20 | 2,967.60 | 2,947.37 | 0.31% | 7,371 |
| Jul 18, 2025 | 2,980.05 | 2,988.95 | 2,949.05 | 2,958.45 | 2,938.29 | -1.09% | 2,947 |
| Jul 17, 2025 | 2,983.20 | 3,007.05 | 2,980.00 | 2,991.05 | 2,970.66 | 0.24% | 2,947 |
| Jul 16, 2025 | 2,989.95 | 2,999.20 | 2,972.00 | 2,984.00 | 2,963.66 | -0.51% | 5,262 |
| Jul 15, 2025 | 2,967.15 | 3,002.50 | 2,966.30 | 2,999.20 | 2,978.76 | 1.11% | 6,129 |
| Jul 14, 2025 | 3,000.00 | 3,000.00 | 2,940.80 | 2,966.25 | 2,946.03 | -1.11% | 60,254 |
| Jul 11, 2025 | 3,068.80 | 3,068.80 | 2,993.00 | 2,999.55 | 2,979.11 | -2.15% | 6,719 |
| Jul 10, 2025 | 3,055.00 | 3,084.80 | 3,042.30 | 3,065.35 | 3,044.46 | 0.52% | 5,385 |
| Jul 9, 2025 | 3,075.80 | 3,080.65 | 3,030.00 | 3,049.60 | 3,028.82 | -0.50% | 1,859 |
| Jul 8, 2025 | 3,077.00 | 3,083.15 | 3,048.20 | 3,064.85 | 3,043.96 | - | 2,821 |
| Jul 7, 2025 | 3,060.05 | 3,093.05 | 3,025.30 | 3,065.00 | 3,044.11 | -0.45% | 4,695 |
| Jul 4, 2025 | 3,129.45 | 3,129.45 | 3,061.00 | 3,078.80 | 3,057.82 | -1.13% | 11,826 |
| Jul 3, 2025 | 3,085.00 | 3,123.55 | 3,085.00 | 3,113.90 | 3,092.68 | 1.20% | 18,015 |
| Jul 2, 2025 | 3,038.60 | 3,080.50 | 3,018.50 | 3,076.95 | 3,055.98 | 1.05% | 4,388 |
| Jul 1, 2025 | 3,030.25 | 3,082.00 | 3,030.25 | 3,044.90 | 3,024.15 | -0.33% | 7,472 |
| Jun 30, 2025 | 3,067.50 | 3,070.30 | 3,037.05 | 3,054.85 | 3,034.03 | 0.08% | 4,193 |
| Jun 27, 2025 | 3,010.00 | 3,062.00 | 3,010.00 | 3,052.50 | 3,031.70 | 1.07% | 9,236 |
| Jun 26, 2025 | 3,005.85 | 3,024.95 | 3,000.00 | 3,020.05 | 2,999.47 | 0.49% | 4,884 |
| Jun 25, 2025 | 3,001.80 | 3,031.80 | 2,970.00 | 3,005.30 | 2,984.82 | 0.15% | 757,512 |
| Jun 24, 2025 | 3,023.00 | 3,027.00 | 2,987.80 | 3,000.90 | 2,980.45 | 1.65% | 31,015 |
| Jun 23, 2025 | 2,949.95 | 2,955.00 | 2,933.45 | 2,952.10 | 2,931.98 | -0.09% | 21,812 |
| Jun 20, 2025 | 2,951.50 | 2,980.00 | 2,945.00 | 2,954.85 | 2,934.71 | -0.45% | 5,030 |
| Jun 19, 2025 | 2,967.85 | 2,978.15 | 2,952.20 | 2,968.15 | 2,947.92 | 0.01% | 2,316 |
| Jun 18, 2025 | 3,011.75 | 3,017.00 | 2,963.00 | 2,967.90 | 2,947.67 | -1.62% | 5,807 |
| Jun 17, 2025 | 2,995.25 | 3,024.60 | 2,990.00 | 3,016.65 | 2,996.09 | 0.63% | 2,731 |
| Jun 16, 2025 | 3,009.95 | 3,040.00 | 2,993.65 | 2,997.90 | 2,977.47 | -0.40% | 5,137 |
| Jun 13, 2025 | 2,960.85 | 3,019.85 | 2,881.75 | 3,010.05 | 2,989.54 | -1.22% | 13,674 |
| Jun 12, 2025 | 3,060.40 | 3,071.30 | 3,032.00 | 3,047.35 | 3,026.58 | -0.39% | 3,729 |
| Jun 11, 2025 | 3,091.20 | 3,091.20 | 3,054.05 | 3,059.30 | 3,038.45 | -0.60% | 4,524 |
| Jun 10, 2025 | 3,066.15 | 3,097.95 | 3,066.15 | 3,077.80 | 3,056.82 | 0.66% | 9,724 |
| Jun 9, 2025 | 3,031.85 | 3,068.50 | 3,014.25 | 3,057.75 | 3,036.91 | 0.28% | 7,441 |
| Jun 6, 2025 | 3,086.30 | 3,086.30 | 3,041.20 | 3,049.10 | 3,028.32 | -0.07% | 14,616 |
| Jun 5, 2025 | 3,084.05 | 3,119.15 | 3,043.50 | 3,051.35 | 3,030.55 | -1.36% | 4,967 |
| Jun 4, 2025 | 3,088.25 | 3,111.65 | 3,082.00 | 3,093.55 | 3,072.47 | -0.05% | 3,940 |
| Jun 3, 2025 | 3,109.05 | 3,116.20 | 3,075.55 | 3,095.00 | 3,073.91 | 0.45% | 8,670 |
| Jun 2, 2025 | 3,117.20 | 3,128.60 | 3,065.30 | 3,081.10 | 3,060.10 | -0.81% | 7,897 |