Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,509.70
-7.40 (-0.49%)
Oct 24, 2025, 12:31 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,517.10 | 1,519.80 | 1,508.00 | 1,508.60 | 1,508.60 | -0.56% | 31,293 |
| Oct 23, 2025 | 1,530.00 | 1,535.50 | 1,510.30 | 1,517.10 | 1,517.10 | -0.97% | 423,180 |
| Oct 21, 2025 | 1,537.00 | 1,537.00 | 1,526.30 | 1,532.00 | 1,532.00 | 0.37% | 62,310 |
| Oct 20, 2025 | 1,551.00 | 1,551.20 | 1,523.40 | 1,526.30 | 1,526.30 | -1.06% | 323,719 |
| Oct 17, 2025 | 1,524.00 | 1,545.20 | 1,515.30 | 1,542.70 | 1,542.70 | 1.29% | 818,953 |
| Oct 16, 2025 | 1,500.00 | 1,526.00 | 1,500.00 | 1,523.00 | 1,523.00 | 1.48% | 492,594 |
| Oct 15, 2025 | 1,501.00 | 1,508.40 | 1,490.00 | 1,500.80 | 1,500.80 | 0.64% | 415,150 |
| Oct 14, 2025 | 1,513.00 | 1,522.70 | 1,487.70 | 1,491.20 | 1,491.20 | -1.47% | 258,078 |
| Oct 13, 2025 | 1,497.70 | 1,517.00 | 1,497.70 | 1,513.50 | 1,513.50 | 0.19% | 436,399 |
| Oct 10, 2025 | 1,516.00 | 1,522.00 | 1,502.90 | 1,510.60 | 1,510.60 | 0.01% | 476,682 |
| Oct 9, 2025 | 1,499.00 | 1,515.90 | 1,486.60 | 1,510.40 | 1,510.40 | 1.12% | 543,793 |
| Oct 8, 2025 | 1,469.00 | 1,498.50 | 1,462.00 | 1,493.70 | 1,493.70 | 1.55% | 1,023,522 |
| Oct 7, 2025 | 1,489.00 | 1,489.00 | 1,469.60 | 1,470.90 | 1,470.90 | -1.22% | 725,776 |
| Oct 6, 2025 | 1,489.60 | 1,493.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.04% | 425,656 |
| Oct 3, 2025 | 1,475.60 | 1,493.60 | 1,471.30 | 1,489.60 | 1,489.60 | 0.96% | 778,524 |
| Oct 1, 2025 | 1,468.90 | 1,479.60 | 1,448.90 | 1,475.40 | 1,475.40 | 0.50% | 888,183 |
| Sep 30, 2025 | 1,470.00 | 1,476.30 | 1,455.90 | 1,468.00 | 1,468.00 | 0.08% | 722,168 |
| Sep 29, 2025 | 1,479.00 | 1,486.20 | 1,459.80 | 1,466.80 | 1,466.80 | -0.54% | 984,659 |
| Sep 26, 2025 | 1,485.00 | 1,498.00 | 1,472.00 | 1,474.80 | 1,474.80 | -1.40% | 731,276 |
| Sep 25, 2025 | 1,517.60 | 1,518.50 | 1,490.00 | 1,495.70 | 1,495.70 | -1.57% | 554,053 |
| Sep 24, 2025 | 1,489.30 | 1,521.70 | 1,475.00 | 1,519.50 | 1,519.50 | 2.03% | 540,982 |
| Sep 23, 2025 | 1,534.00 | 1,535.70 | 1,482.70 | 1,489.30 | 1,489.30 | -1.96% | 810,500 |
| Sep 22, 2025 | 1,532.00 | 1,539.00 | 1,512.50 | 1,519.00 | 1,519.00 | -0.34% | 736,500 |
| Sep 19, 2025 | 1,535.70 | 1,539.00 | 1,520.35 | 1,524.15 | 1,524.15 | -0.19% | 826,712 |
| Sep 18, 2025 | 1,531.00 | 1,543.80 | 1,523.50 | 1,527.10 | 1,527.10 | -0.25% | 1,191,302 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,526.40 | 1,531.00 | 1,531.00 | -0.39% | 491,174 |
| Sep 16, 2025 | 1,538.75 | 1,545.00 | 1,527.55 | 1,537.00 | 1,537.00 | - | 424,184 |
| Sep 15, 2025 | 1,544.45 | 1,551.00 | 1,533.05 | 1,537.05 | 1,537.05 | -0.16% | 366,894 |
| Sep 12, 2025 | 1,544.95 | 1,554.45 | 1,537.70 | 1,539.45 | 1,539.45 | -0.03% | 388,750 |
| Sep 11, 2025 | 1,535.35 | 1,542.45 | 1,527.50 | 1,539.90 | 1,539.90 | 0.30% | 307,008 |
| Sep 10, 2025 | 1,557.45 | 1,562.50 | 1,531.25 | 1,535.30 | 1,535.30 | -0.95% | 338,108 |
| Sep 9, 2025 | 1,551.90 | 1,567.45 | 1,546.20 | 1,550.05 | 1,550.05 | -0.12% | 615,658 |
| Sep 8, 2025 | 1,547.00 | 1,561.00 | 1,540.50 | 1,551.90 | 1,551.90 | 0.28% | 217,014 |
| Sep 5, 2025 | 1,570.00 | 1,570.00 | 1,545.55 | 1,547.55 | 1,547.55 | -0.77% | 224,508 |
| Sep 4, 2025 | 1,562.50 | 1,574.90 | 1,550.00 | 1,559.55 | 1,559.55 | 0.23% | 860,810 |
| Sep 3, 2025 | 1,570.00 | 1,574.95 | 1,552.70 | 1,556.00 | 1,556.00 | -0.48% | 433,852 |
| Sep 2, 2025 | 1,561.40 | 1,572.15 | 1,558.55 | 1,563.50 | 1,563.50 | 0.05% | 370,084 |
| Sep 1, 2025 | 1,534.40 | 1,568.15 | 1,528.05 | 1,562.70 | 1,562.70 | 2.46% | 482,682 |
| Aug 29, 2025 | 1,525.50 | 1,535.00 | 1,513.55 | 1,525.15 | 1,525.15 | -0.41% | 654,086 |
| Aug 28, 2025 | 1,530.00 | 1,552.10 | 1,526.35 | 1,531.45 | 1,531.45 | -1.21% | 372,480 |
| Aug 26, 2025 | 1,557.50 | 1,572.00 | 1,537.55 | 1,550.20 | 1,550.20 | -0.21% | 1,389,672 |
| Aug 25, 2025 | 1,549.50 | 1,568.00 | 1,544.95 | 1,553.50 | 1,553.50 | 0.64% | 731,340 |
| Aug 22, 2025 | 1,539.50 | 1,553.40 | 1,533.65 | 1,543.60 | 1,543.60 | 0.27% | 715,582 |
| Aug 21, 2025 | 1,543.50 | 1,552.40 | 1,536.60 | 1,539.50 | 1,539.50 | -0.18% | 236,826 |
| Aug 20, 2025 | 1,546.40 | 1,554.00 | 1,540.00 | 1,542.30 | 1,542.30 | -0.34% | 153,754 |
| Aug 19, 2025 | 1,538.45 | 1,556.00 | 1,538.00 | 1,547.60 | 1,547.60 | 0.59% | 569,624 |
| Aug 18, 2025 | 1,562.50 | 1,562.50 | 1,533.65 | 1,538.45 | 1,538.45 | -0.28% | 511,870 |
| Aug 14, 2025 | 1,530.55 | 1,546.65 | 1,527.55 | 1,542.70 | 1,542.70 | 0.77% | 772,046 |
| Aug 13, 2025 | 1,550.05 | 1,552.45 | 1,527.55 | 1,530.95 | 1,530.95 | -1.28% | 511,880 |
| Aug 12, 2025 | 1,550.00 | 1,557.05 | 1,541.15 | 1,550.75 | 1,545.75 | 0.15% | 598,262 |