Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,486.90
-32.85 (-2.16%)
At close: Oct 7, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,515.95 | 1,515.95 | 1,484.60 | 1,486.90 | 1,486.90 | -2.16% | 31,537 |
| Oct 6, 2026 | 1,487.50 | 1,522.40 | 1,473.80 | 1,519.75 | 1,519.75 | 2.34% | 15,312 |
| Oct 5, 2026 | 1,463.95 | 1,487.25 | 1,458.25 | 1,485.00 | 1,485.00 | 1.02% | 23,836 |
| Oct 1, 2026 | 1,465.40 | 1,486.25 | 1,457.25 | 1,470.00 | 1,470.00 | -0.07% | 28,768 |
| Sep 30, 2026 | 1,472.35 | 1,496.95 | 1,469.40 | 1,471.00 | 1,471.00 | 0.07% | 26,169 |
| Sep 29, 2026 | 1,495.00 | 1,500.05 | 1,470.00 | 1,470.00 | 1,470.00 | -1.94% | 374,997 |
| Sep 28, 2026 | 1,511.00 | 1,511.00 | 1,486.30 | 1,499.05 | 1,499.05 | -0.79% | 14,104 |
| Sep 25, 2026 | 1,523.50 | 1,526.85 | 1,496.00 | 1,511.00 | 1,511.00 | -1.24% | 22,141 |
| Sep 24, 2026 | 1,562.55 | 1,578.75 | 1,517.30 | 1,530.00 | 1,530.00 | -3.53% | 53,456 |
| Sep 23, 2026 | 1,577.75 | 1,590.10 | 1,577.10 | 1,586.00 | 1,586.00 | 0.98% | 9,408 |
| Sep 22, 2026 | 1,571.70 | 1,585.00 | 1,562.90 | 1,570.55 | 1,570.55 | -0.28% | 12,810 |
| Sep 21, 2026 | 1,599.95 | 1,599.95 | 1,575.00 | 1,575.00 | 1,575.00 | 0.57% | 6,614 |
| Sep 18, 2026 | 1,557.20 | 1,598.00 | 1,557.20 | 1,566.10 | 1,566.10 | 0.84% | 18,096 |
| Sep 17, 2026 | 1,541.60 | 1,561.25 | 1,534.40 | 1,553.10 | 1,553.10 | 0.53% | 10,108 |
| Sep 16, 2026 | 1,521.15 | 1,547.00 | 1,521.15 | 1,544.95 | 1,544.95 | 1.51% | 16,788 |
| Sep 15, 2026 | 1,564.00 | 1,575.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.90% | 36,625 |
| Sep 11, 2026 | 1,548.35 | 1,567.65 | 1,538.45 | 1,567.45 | 1,567.45 | -0.10% | 110,536 |
| Sep 10, 2026 | 1,565.55 | 1,575.00 | 1,554.35 | 1,569.00 | 1,569.00 | -0.22% | 15,981 |
| Sep 9, 2026 | 1,588.95 | 1,588.95 | 1,566.15 | 1,572.50 | 1,572.50 | -1.04% | 6,355 |
| Sep 8, 2026 | 1,572.10 | 1,590.05 | 1,564.55 | 1,589.00 | 1,589.00 | 0.25% | 25,910 |
| Sep 7, 2026 | 1,611.10 | 1,629.00 | 1,585.00 | 1,585.00 | 1,585.00 | -2.76% | 460,634 |
| Sep 4, 2026 | 1,653.75 | 1,653.75 | 1,624.45 | 1,630.00 | 1,630.00 | -0.12% | 50,601 |
| Sep 3, 2026 | 1,629.65 | 1,638.00 | 1,621.65 | 1,632.00 | 1,632.00 | -0.27% | 14,096 |
| Sep 2, 2026 | 1,634.55 | 1,639.00 | 1,625.00 | 1,636.40 | 1,636.40 | -0.46% | 64,284 |
| Sep 1, 2026 | 1,691.65 | 1,691.65 | 1,640.00 | 1,644.00 | 1,644.00 | - | 12,735 |
| Aug 31, 2026 | 1,628.80 | 1,644.10 | 1,613.50 | 1,644.00 | 1,644.00 | 0.93% | 39,180 |
| Aug 28, 2026 | 1,658.50 | 1,658.50 | 1,618.15 | 1,628.90 | 1,628.90 | -1.78% | 88,783 |
| Aug 27, 2026 | 1,665.15 | 1,669.05 | 1,646.10 | 1,658.50 | 1,658.50 | 0.88% | 53,216 |
| Aug 26, 2026 | 1,673.65 | 1,673.65 | 1,640.25 | 1,644.00 | 1,644.00 | -0.90% | 16,931 |
| Aug 25, 2026 | 1,678.90 | 1,678.90 | 1,637.85 | 1,658.90 | 1,658.90 | 0.05% | 11,336 |
| Aug 24, 2026 | 1,649.90 | 1,658.00 | 1,638.75 | 1,658.00 | 1,658.00 | 0.78% | 7,261 |
| Aug 21, 2026 | 1,625.55 | 1,663.50 | 1,625.55 | 1,645.20 | 1,645.20 | -1.01% | 229,653 |
| Aug 20, 2026 | 1,640.00 | 1,665.90 | 1,640.00 | 1,662.05 | 1,662.05 | 0.73% | 14,173 |
| Aug 19, 2026 | 1,673.00 | 1,673.00 | 1,645.00 | 1,650.00 | 1,650.00 | -1.38% | 121,087 |
| Aug 18, 2026 | 1,661.35 | 1,673.15 | 1,657.50 | 1,673.05 | 1,673.05 | 0.19% | 19,530 |
| Aug 17, 2026 | 1,689.95 | 1,700.00 | 1,667.50 | 1,669.80 | 1,669.80 | -1.20% | 107,512 |
| Aug 14, 2026 | 1,694.55 | 1,707.95 | 1,684.80 | 1,690.00 | 1,690.00 | 0.23% | 12,217 |
| Aug 13, 2026 | 1,700.00 | 1,703.30 | 1,683.20 | 1,686.10 | 1,686.10 | -0.17% | 18,493 |
| Aug 12, 2026 | 1,686.00 | 1,699.10 | 1,681.65 | 1,689.00 | 1,689.00 | 0.24% | 195,837 |
| Aug 11, 2026 | 1,685.00 | 1,685.70 | 1,665.00 | 1,685.00 | 1,685.00 | 1.51% | 32,412 |
| Aug 10, 2026 | 1,648.70 | 1,685.00 | 1,648.70 | 1,660.00 | 1,660.00 | -0.12% | 117,089 |
| Aug 7, 2026 | 1,676.95 | 1,676.95 | 1,649.00 | 1,662.00 | 1,662.00 | -0.54% | 226,834 |
| Aug 6, 2026 | 1,652.00 | 1,686.00 | 1,652.00 | 1,671.00 | 1,671.00 | 1.71% | 143,703 |
| Aug 5, 2026 | 1,644.95 | 1,662.00 | 1,614.85 | 1,642.95 | 1,642.95 | 1.42% | 128,146 |
| Aug 4, 2026 | 1,642.00 | 1,658.00 | 1,603.00 | 1,620.00 | 1,620.00 | -0.49% | 559,896 |
| Aug 3, 2026 | 1,612.10 | 1,634.90 | 1,612.10 | 1,628.00 | 1,628.00 | 1.02% | 85,170 |
| Jul 31, 2026 | 1,624.60 | 1,637.15 | 1,601.40 | 1,611.50 | 1,611.50 | -1.00% | 156,160 |
| Jul 30, 2026 | 1,639.85 | 1,639.85 | 1,618.95 | 1,627.75 | 1,627.75 | -0.11% | 82,153 |
| Jul 29, 2026 | 1,620.25 | 1,636.75 | 1,608.05 | 1,629.60 | 1,629.60 | 0.58% | 74,489 |
| Jul 28, 2026 | 1,620.10 | 1,632.00 | 1,610.10 | 1,620.20 | 1,620.20 | 0.56% | 29,077 |