Pidilite Industries Limited (BOM:500331)
India · Delayed Price · Currency is INR 1,611.50
-16.25 (-1.00%)
At close: Jul 31, 2026
BOM:500331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,504.00 | 1,507.00 | 1,493.00 | 1,498.80 | 1,488.09 | -0.34% | 16,373 |
| Jun 10, 2026 | 1,482.35 | 1,535.55 | 1,482.35 | 1,503.95 | 1,493.20 | 1.49% | 115,872 |
| Jun 9, 2026 | 1,476.70 | 1,488.35 | 1,468.90 | 1,481.80 | 1,471.21 | 1.56% | 9,471 |
| Jun 8, 2026 | 1,471.50 | 1,477.60 | 1,447.95 | 1,459.00 | 1,448.57 | -1.19% | 70,564 |
| Jun 5, 2026 | 1,471.10 | 1,483.50 | 1,467.00 | 1,476.50 | 1,465.95 | 0.39% | 38,803 |
| Jun 4, 2026 | 1,455.00 | 1,478.00 | 1,455.00 | 1,470.70 | 1,460.19 | 0.11% | 86,825 |
| Jun 3, 2026 | 1,450.05 | 1,473.00 | 1,444.50 | 1,469.10 | 1,458.60 | 0.99% | 31,477 |
| Jun 2, 2026 | 1,435.60 | 1,461.75 | 1,428.25 | 1,454.65 | 1,444.25 | -0.14% | 9,937 |
| Jun 1, 2026 | 1,476.00 | 1,485.55 | 1,451.30 | 1,456.65 | 1,446.24 | -1.82% | 43,039 |
| May 29, 2026 | 1,479.65 | 1,500.00 | 1,466.45 | 1,483.60 | 1,472.99 | 0.21% | 64,368 |
| May 27, 2026 | 1,480.00 | 1,485.85 | 1,472.05 | 1,480.55 | 1,469.97 | 0.15% | 7,040 |
| May 26, 2026 | 1,471.25 | 1,482.65 | 1,468.00 | 1,478.30 | 1,467.73 | 0.10% | 7,015 |
| May 25, 2026 | 1,490.85 | 1,508.00 | 1,473.15 | 1,476.85 | 1,466.29 | -0.22% | 70,906 |
| May 22, 2026 | 1,493.90 | 1,494.50 | 1,459.85 | 1,480.10 | 1,469.52 | 0.61% | 20,686 |
| May 21, 2026 | 1,481.85 | 1,481.85 | 1,466.00 | 1,471.10 | 1,460.58 | 1.08% | 8,380 |