Skip to main content
logo
Pidilite Industries Limited (NSE:PIDILITIND)
India flag India · Delayed Price · Currency is INR
1,486.70
+17.10 (1.16%)
Feb 6, 2026, 1:30 PM IST

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261,475.001,489.001,471.001,487.70-1.23%233,907
Feb 5, 20261,464.901,481.901,458.501,469.601,469.600.64%835,235
Feb 4, 20261,442.301,478.201,430.001,460.301,460.302.28%1,787,666
Feb 3, 20261,435.001,453.001,412.201,427.801,427.801.12%1,418,450
Feb 2, 20261,426.701,434.501,398.801,412.001,412.00-0.83%1,594,471
Feb 1, 20261,430.901,433.201,410.101,423.801,423.80-0.51%359,819
Jan 30, 20261,429.001,448.001,418.001,431.101,431.100.10%722,566
Jan 29, 20261,454.901,458.301,411.801,429.601,429.60-2.13%820,183
Jan 28, 20261,440.001,467.801,420.401,460.701,460.700.93%824,989
Jan 27, 20261,449.701,450.801,433.601,447.201,447.20-0.05%405,584
Jan 23, 20261,445.001,463.001,440.801,447.901,447.90-0.34%1,212,874
Jan 22, 20261,425.401,459.801,425.401,452.801,452.802.18%385,508
Jan 21, 20261,424.201,439.201,412.401,421.801,421.80-0.93%560,841
Jan 20, 20261,474.801,474.901,427.501,435.201,435.20-2.69%591,626
Jan 19, 20261,465.601,480.401,463.601,474.801,474.80-0.12%435,942
Jan 16, 20261,495.201,504.401,467.601,476.601,476.60-1.25%745,534
Jan 14, 20261,482.101,502.501,482.101,495.301,495.30-0.24%426,425
Jan 13, 20261,509.001,511.001,485.101,498.901,498.90-0.13%491,184
Jan 12, 20261,477.401,504.901,477.401,500.801,500.801.11%516,036
Jan 9, 20261,490.101,511.101,478.501,484.301,484.30-1.10%944,361
Jan 8, 20261,514.801,514.801,490.001,500.801,500.80-0.92%493,955
Jan 7, 20261,510.001,517.501,496.601,514.801,514.800.65%623,936
Jan 6, 20261,508.001,510.001,490.701,505.001,505.00-393,706
Jan 5, 20261,478.201,507.001,474.401,505.001,505.001.81%473,909
Jan 2, 20261,469.301,482.801,467.201,478.201,478.200.61%275,319
Jan 1, 20261,483.901,486.601,467.201,469.301,469.30-0.88%108,609
Dec 31, 20251,450.001,489.001,450.001,482.401,482.402.17%605,718
Dec 30, 20251,452.801,457.101,437.701,450.901,450.90-0.13%832,687
Dec 29, 20251,458.601,463.801,445.401,452.801,452.80-0.40%587,342
Dec 26, 20251,446.601,464.001,445.001,458.601,458.600.83%240,983
Dec 24, 20251,462.101,463.901,444.501,446.601,446.60-1.06%282,565
Dec 23, 20251,459.201,464.901,450.101,462.101,462.100.20%205,136
Dec 22, 20251,462.901,462.901,451.801,459.201,459.200.06%276,397
Dec 19, 20251,451.601,463.301,447.101,458.301,458.300.46%504,759
Dec 18, 20251,446.601,455.101,437.601,451.601,451.600.06%258,434
Dec 17, 20251,473.001,473.001,445.401,450.701,450.70-1.52%259,786
Dec 16, 20251,479.401,489.001,468.001,473.101,473.10-0.43%326,142
Dec 15, 20251,480.001,483.401,468.401,479.401,479.400.18%494,291
Dec 12, 20251,464.501,479.501,464.501,476.801,476.800.64%332,259
Dec 11, 20251,454.701,472.501,451.001,467.401,467.400.80%148,263
Dec 10, 20251,450.701,466.401,450.701,455.701,455.70-0.28%458,850
Dec 9, 20251,456.101,463.901,439.001,459.801,459.800.25%325,894
Dec 8, 20251,475.001,484.001,446.501,456.101,456.10-1.29%343,005
Dec 5, 20251,480.001,482.401,467.301,475.101,475.10-0.65%328,473
Dec 4, 20251,478.001,487.001,475.601,484.701,484.700.41%308,126
Dec 3, 20251,471.001,487.501,471.001,478.601,478.600.66%717,275
Dec 2, 20251,461.001,471.501,458.101,468.901,468.900.02%586,303
Dec 1, 20251,469.901,474.001,460.001,468.601,468.60-0.08%197,122
Nov 28, 20251,478.001,478.001,463.301,469.801,469.80-0.17%380,330
Nov 27, 20251,484.301,490.001,467.201,472.301,472.30-0.82%421,269