Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,645.20
-16.85 (-1.01%)
At close: Aug 21, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,585.00 | 1,621.95 | 1,585.00 | 1,611.15 | 1,611.15 | 2.56% | 656,535 |
| Jul 24, 2026 | 1,559.10 | 1,584.00 | 1,536.65 | 1,570.90 | 1,570.90 | 0.40% | 130,437 |
| Jul 23, 2026 | 1,584.65 | 1,603.35 | 1,558.50 | 1,564.60 | 1,564.60 | -2.04% | 83,509 |
| Jul 22, 2026 | 1,598.60 | 1,615.15 | 1,569.40 | 1,608.70 | 1,597.20 | 1.62% | 31,714 |
| Jul 21, 2026 | 1,570.15 | 1,599.55 | 1,569.25 | 1,583.00 | 1,571.68 | 1.10% | 352,435 |
| Jul 20, 2026 | 1,560.75 | 1,575.70 | 1,558.60 | 1,565.80 | 1,554.61 | 0.03% | 12,478 |
| Jul 17, 2026 | 1,551.85 | 1,572.40 | 1,551.85 | 1,565.40 | 1,554.21 | 0.36% | 64,900 |
| Jul 16, 2026 | 1,588.45 | 1,588.45 | 1,558.00 | 1,559.75 | 1,548.60 | -0.56% | 20,472 |
| Jul 15, 2026 | 1,561.15 | 1,596.00 | 1,561.15 | 1,568.50 | 1,557.29 | 1.04% | 30,491 |
| Jul 14, 2026 | 1,570.00 | 1,572.20 | 1,547.80 | 1,552.30 | 1,541.20 | -1.79% | 19,684 |
| Jul 13, 2026 | 1,575.75 | 1,583.10 | 1,559.40 | 1,580.60 | 1,569.30 | -1.10% | 32,592 |
| Jul 10, 2026 | 1,593.55 | 1,613.05 | 1,585.75 | 1,598.15 | 1,586.73 | 0.42% | 18,559 |
| Jul 9, 2026 | 1,574.80 | 1,598.05 | 1,570.00 | 1,591.45 | 1,580.07 | 1.34% | 13,543 |
| Jul 8, 2026 | 1,621.15 | 1,621.15 | 1,563.20 | 1,570.35 | 1,559.12 | -3.07% | 25,619 |
| Jul 7, 2026 | 1,623.75 | 1,625.50 | 1,606.00 | 1,620.10 | 1,608.52 | 0.24% | 50,292 |
| Jul 6, 2026 | 1,595.35 | 1,622.00 | 1,595.35 | 1,616.20 | 1,604.65 | 1.13% | 24,937 |
| Jul 3, 2026 | 1,624.75 | 1,625.50 | 1,596.00 | 1,598.15 | 1,586.73 | -0.44% | 10,159 |
| Jul 2, 2026 | 1,598.80 | 1,612.00 | 1,583.30 | 1,605.15 | 1,593.68 | 1.54% | 162,081 |
| Jul 1, 2026 | 1,605.60 | 1,605.60 | 1,578.10 | 1,580.80 | 1,569.50 | -0.74% | 195,632 |
| Jun 30, 2026 | 1,595.05 | 1,610.00 | 1,585.00 | 1,592.55 | 1,581.17 | -0.45% | 57,211 |
| Jun 29, 2026 | 1,612.95 | 1,620.00 | 1,594.60 | 1,599.75 | 1,588.31 | 0.25% | 22,504 |
| Jun 25, 2026 | 1,595.00 | 1,620.00 | 1,590.35 | 1,595.80 | 1,584.39 | 1.01% | 61,102 |
| Jun 24, 2026 | 1,570.05 | 1,583.00 | 1,562.50 | 1,579.90 | 1,568.61 | 0.86% | 27,551 |
| Jun 23, 2026 | 1,560.20 | 1,599.90 | 1,560.20 | 1,566.40 | 1,555.20 | -0.37% | 31,354 |
| Jun 22, 2026 | 1,594.95 | 1,594.95 | 1,556.30 | 1,572.25 | 1,561.01 | -0.46% | 12,357 |
| Jun 19, 2026 | 1,572.00 | 1,594.15 | 1,564.65 | 1,579.50 | 1,568.21 | -0.03% | 15,212 |
| Jun 18, 2026 | 1,577.95 | 1,586.20 | 1,568.30 | 1,579.95 | 1,568.66 | 0.12% | 7,081 |
| Jun 17, 2026 | 1,589.95 | 1,589.95 | 1,568.80 | 1,578.00 | 1,566.72 | 0.44% | 15,364 |
| Jun 16, 2026 | 1,582.10 | 1,584.75 | 1,553.00 | 1,571.05 | 1,559.82 | 0.06% | 19,655 |
| Jun 15, 2026 | 1,556.35 | 1,582.00 | 1,556.00 | 1,570.10 | 1,558.88 | 2.22% | 97,584 |
| Jun 12, 2026 | 1,520.25 | 1,553.70 | 1,516.15 | 1,536.00 | 1,525.02 | 2.48% | 101,176 |