Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,444.80
-8.20 (-0.56%)
At close: May 13, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,434.80 | 1,480.90 | 1,425.85 | 1,453.00 | 1,453.00 | 1.16% | 79,991 |
| May 11, 2026 | 1,455.05 | 1,465.60 | 1,430.60 | 1,436.40 | 1,436.40 | -2.69% | 60,085 |
| May 8, 2026 | 1,502.60 | 1,516.00 | 1,470.00 | 1,476.15 | 1,476.15 | 1.72% | 407,117 |
| May 7, 2026 | 1,445.05 | 1,459.50 | 1,428.50 | 1,451.20 | 1,451.20 | 2.08% | 88,078 |
| May 6, 2026 | 1,370.50 | 1,425.00 | 1,370.50 | 1,421.60 | 1,421.60 | 4.26% | 38,113 |
| May 5, 2026 | 1,389.75 | 1,389.75 | 1,348.90 | 1,363.45 | 1,363.45 | -0.07% | 17,119 |
| May 4, 2026 | 1,379.95 | 1,389.10 | 1,361.85 | 1,364.45 | 1,364.45 | -0.81% | 14,903 |
| Apr 30, 2026 | 1,380.00 | 1,385.70 | 1,355.70 | 1,375.55 | 1,375.55 | -0.94% | 27,299 |
| Apr 29, 2026 | 1,390.65 | 1,404.35 | 1,386.75 | 1,388.65 | 1,388.65 | -0.33% | 130,365 |
| Apr 28, 2026 | 1,398.75 | 1,405.00 | 1,390.00 | 1,393.25 | 1,393.25 | -0.40% | 7,327 |
| Apr 27, 2026 | 1,394.20 | 1,406.85 | 1,390.10 | 1,398.80 | 1,398.80 | 0.32% | 18,203 |
| Apr 24, 2026 | 1,403.05 | 1,407.95 | 1,388.95 | 1,394.35 | 1,394.35 | -0.56% | 21,377 |
| Apr 23, 2026 | 1,404.10 | 1,412.00 | 1,396.50 | 1,402.25 | 1,402.25 | -1.19% | 23,600 |
| Apr 22, 2026 | 1,404.65 | 1,424.85 | 1,395.00 | 1,419.15 | 1,419.15 | 0.82% | 13,164 |
| Apr 21, 2026 | 1,382.00 | 1,413.40 | 1,381.05 | 1,407.65 | 1,407.65 | 1.26% | 66,886 |
| Apr 20, 2026 | 1,396.95 | 1,399.40 | 1,378.25 | 1,390.15 | 1,390.15 | -0.22% | 24,340 |
| Apr 17, 2026 | 1,332.65 | 1,397.90 | 1,326.10 | 1,393.25 | 1,393.25 | 4.70% | 653,845 |
| Apr 16, 2026 | 1,346.40 | 1,346.40 | 1,317.65 | 1,330.70 | 1,330.70 | 0.12% | 66,858 |
| Apr 15, 2026 | 1,360.00 | 1,360.00 | 1,326.00 | 1,329.15 | 1,329.15 | 0.21% | 23,725 |
| Apr 13, 2026 | 1,322.55 | 1,342.70 | 1,312.65 | 1,326.40 | 1,326.40 | -2.49% | 29,940 |
| Apr 10, 2026 | 1,352.65 | 1,365.45 | 1,336.00 | 1,360.30 | 1,360.30 | 1.06% | 638,984 |
| Apr 9, 2026 | 1,346.00 | 1,360.75 | 1,336.00 | 1,346.05 | 1,346.05 | -0.69% | 193,444 |
| Apr 8, 2026 | 1,373.95 | 1,394.00 | 1,350.00 | 1,355.40 | 1,355.40 | 4.60% | 1,065,598 |
| Apr 7, 2026 | 1,290.50 | 1,300.50 | 1,266.00 | 1,295.80 | 1,295.80 | 0.32% | 18,995 |
| Apr 6, 2026 | 1,290.50 | 1,296.35 | 1,259.45 | 1,291.65 | 1,291.65 | 1.50% | 19,792 |
| Apr 2, 2026 | 1,298.00 | 1,298.00 | 1,268.35 | 1,272.50 | 1,272.50 | -2.57% | 74,014 |
| Apr 1, 2026 | 1,305.75 | 1,324.00 | 1,291.00 | 1,306.00 | 1,306.00 | 1.57% | 266,486 |
| Mar 30, 2026 | 1,298.05 | 1,311.70 | 1,277.15 | 1,285.75 | 1,285.75 | -2.22% | 146,911 |
| Mar 27, 2026 | 1,338.05 | 1,357.85 | 1,310.05 | 1,315.00 | 1,315.00 | -3.53% | 86,227 |
| Mar 25, 2026 | 1,359.90 | 1,382.85 | 1,350.05 | 1,363.05 | 1,363.05 | 2.27% | 42,698 |
| Mar 24, 2026 | 1,340.85 | 1,358.50 | 1,309.25 | 1,332.85 | 1,332.85 | 1.39% | 27,290 |
| Mar 23, 2026 | 1,335.00 | 1,335.00 | 1,293.80 | 1,314.60 | 1,314.60 | -1.98% | 108,841 |
| Mar 20, 2026 | 1,356.55 | 1,356.55 | 1,331.00 | 1,341.20 | 1,341.20 | 2.47% | 25,798 |
| Mar 19, 2026 | 1,372.05 | 1,372.05 | 1,304.30 | 1,308.85 | 1,308.85 | -5.41% | 302,546 |
| Mar 18, 2026 | 1,357.35 | 1,391.65 | 1,346.00 | 1,383.70 | 1,383.70 | 1.94% | 29,702 |
| Mar 17, 2026 | 1,360.05 | 1,364.00 | 1,347.00 | 1,357.35 | 1,357.35 | 0.23% | 17,272 |
| Mar 16, 2026 | 1,325.15 | 1,360.65 | 1,325.15 | 1,354.20 | 1,354.20 | 1.01% | 18,963 |
| Mar 13, 2026 | 1,384.00 | 1,393.35 | 1,334.05 | 1,340.60 | 1,340.60 | -3.28% | 15,808 |
| Mar 12, 2026 | 1,392.85 | 1,399.25 | 1,378.00 | 1,386.05 | 1,386.05 | -1.27% | 141,763 |
| Mar 11, 2026 | 1,424.80 | 1,437.10 | 1,399.25 | 1,403.85 | 1,403.85 | -1.64% | 7,011 |
| Mar 10, 2026 | 1,431.60 | 1,434.00 | 1,391.00 | 1,427.25 | 1,427.25 | 2.92% | 20,656 |
| Mar 9, 2026 | 1,382.70 | 1,403.90 | 1,367.65 | 1,386.80 | 1,386.80 | -3.32% | 54,024 |
| 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 |