Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,392.00
-59.90 (-4.13%)
At close: Oct 28, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,452.55 | 1,452.55 | 1,392.00 | 1,392.00 | 1,392.00 | -4.13% | 47,252 |
| Oct 27, 2026 | 1,475.50 | 1,475.50 | 1,444.00 | 1,451.90 | 1,451.90 | -1.69% | 12,438 |
| Oct 26, 2026 | 1,476.15 | 1,484.20 | 1,460.00 | 1,476.90 | 1,476.90 | -2.45% | 239,789 |
| Oct 23, 2026 | 1,480.90 | 1,514.00 | 1,456.65 | 1,514.00 | 1,514.00 | 2.99% | 11,245 |
| Oct 22, 2026 | 1,460.00 | 1,479.80 | 1,451.00 | 1,470.00 | 1,470.00 | 0.20% | 13,915 |
| Oct 21, 2026 | 1,494.95 | 1,494.95 | 1,461.00 | 1,467.00 | 1,467.00 | -1.02% | 8,612 |
| Oct 19, 2026 | 1,510.15 | 1,510.15 | 1,478.00 | 1,482.05 | 1,482.05 | -1.13% | 38,079 |
| Oct 16, 2026 | 1,517.75 | 1,517.75 | 1,490.15 | 1,499.00 | 1,499.00 | -0.07% | 117,793 |
| Oct 15, 2026 | 1,493.35 | 1,513.95 | 1,493.35 | 1,500.10 | 1,500.10 | -0.37% | 144,203 |
| Oct 14, 2026 | 1,498.75 | 1,506.15 | 1,486.10 | 1,505.60 | 1,505.60 | 0.71% | 75,795 |
| Oct 13, 2026 | 1,479.25 | 1,495.00 | 1,467.85 | 1,495.00 | 1,495.00 | 1.27% | 44,535 |
| Oct 12, 2026 | 1,493.50 | 1,499.95 | 1,462.75 | 1,476.25 | 1,476.25 | -0.26% | 34,368 |
| Oct 9, 2026 | 1,465.10 | 1,489.10 | 1,465.10 | 1,480.15 | 1,480.15 | 1.11% | 11,536 |
| Oct 8, 2026 | 1,485.75 | 1,498.30 | 1,463.95 | 1,463.95 | 1,463.95 | -1.54% | 278,300 |
| 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 |