Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,341.30
+32.40 (2.48%)
At close: Mar 20, 2026
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,321.10 | 1,354.80 | 1,321.10 | 1,341.30 | 1,341.30 | 2.48% | 898,444 |
| Mar 19, 2026 | 1,374.00 | 1,374.00 | 1,303.90 | 1,308.90 | 1,308.90 | -5.45% | 689,898 |
| Mar 18, 2026 | 1,357.00 | 1,391.50 | 1,345.60 | 1,384.40 | 1,384.40 | 2.02% | 540,073 |
| Mar 17, 2026 | 1,365.50 | 1,365.50 | 1,346.10 | 1,357.00 | 1,357.00 | 0.25% | 283,833 |
| Mar 16, 2026 | 1,340.80 | 1,361.50 | 1,328.80 | 1,353.60 | 1,353.60 | 1.01% | 332,170 |
| Mar 13, 2026 | 1,380.00 | 1,391.90 | 1,334.20 | 1,340.00 | 1,340.00 | -3.42% | 878,140 |
| Mar 12, 2026 | 1,397.80 | 1,397.80 | 1,378.00 | 1,387.40 | 1,387.40 | -1.14% | 724,869 |
| Mar 11, 2026 | 1,427.70 | 1,438.60 | 1,398.00 | 1,403.40 | 1,403.40 | -1.70% | 283,707 |
| Mar 10, 2026 | 1,415.10 | 1,435.00 | 1,391.00 | 1,427.70 | 1,427.70 | 2.98% | 613,943 |
| Mar 9, 2026 | 1,400.00 | 1,403.40 | 1,366.60 | 1,386.40 | 1,386.40 | -3.31% | 806,385 |
| Mar 6, 2026 | 1,445.90 | 1,454.40 | 1,430.60 | 1,433.80 | 1,433.80 | -0.84% | 563,184 |
| Mar 5, 2026 | 1,439.10 | 1,453.50 | 1,421.00 | 1,445.90 | 1,445.90 | 0.47% | 571,622 |
| Mar 4, 2026 | 1,444.00 | 1,449.00 | 1,422.40 | 1,439.10 | 1,439.10 | -1.80% | 1,119,317 |
| Mar 2, 2026 | 1,430.00 | 1,476.80 | 1,430.00 | 1,465.50 | 1,465.50 | -1.78% | 699,279 |
| Feb 27, 2026 | 1,518.90 | 1,518.90 | 1,484.50 | 1,492.00 | 1,492.00 | -1.64% | 1,606,678 |
| Feb 26, 2026 | 1,495.00 | 1,525.00 | 1,487.10 | 1,516.90 | 1,516.90 | 1.29% | 738,376 |
| Feb 25, 2026 | 1,491.10 | 1,503.00 | 1,481.00 | 1,497.60 | 1,497.60 | 1.16% | 577,178 |
| Feb 24, 2026 | 1,475.10 | 1,486.70 | 1,470.00 | 1,480.50 | 1,480.50 | -0.03% | 641,633 |
| Feb 23, 2026 | 1,464.90 | 1,485.20 | 1,463.00 | 1,481.00 | 1,481.00 | 1.10% | 511,293 |
| Feb 20, 2026 | 1,465.00 | 1,477.40 | 1,460.00 | 1,464.90 | 1,464.90 | - | 501,173 |
| Feb 19, 2026 | 1,489.50 | 1,489.90 | 1,461.00 | 1,464.90 | 1,464.90 | -1.65% | 407,250 |
| Feb 18, 2026 | 1,500.00 | 1,506.00 | 1,482.70 | 1,489.50 | 1,489.50 | -0.40% | 2,016,972 |
| Feb 17, 2026 | 1,479.00 | 1,497.80 | 1,477.40 | 1,495.50 | 1,495.50 | 0.55% | 344,682 |
| Feb 16, 2026 | 1,470.00 | 1,494.00 | 1,465.20 | 1,487.30 | 1,487.30 | 0.54% | 217,908 |
| Feb 13, 2026 | 1,486.10 | 1,489.60 | 1,472.10 | 1,479.30 | 1,479.30 | -1.21% | 474,002 |
| Feb 12, 2026 | 1,485.50 | 1,502.90 | 1,476.00 | 1,497.40 | 1,497.40 | 1.17% | 678,624 |
| Feb 11, 2026 | 1,476.80 | 1,494.80 | 1,475.00 | 1,480.10 | 1,480.10 | 0.08% | 442,080 |
| Feb 10, 2026 | 1,494.00 | 1,494.00 | 1,467.90 | 1,478.90 | 1,478.90 | -0.62% | 509,638 |
| Feb 9, 2026 | 1,490.00 | 1,497.00 | 1,470.70 | 1,488.20 | 1,488.20 | -0.06% | 322,208 |
| Feb 6, 2026 | 1,475.00 | 1,493.60 | 1,471.00 | 1,489.10 | 1,489.10 | 1.33% | 571,034 |
| Feb 5, 2026 | 1,464.90 | 1,481.90 | 1,458.50 | 1,469.60 | 1,469.60 | 0.64% | 835,235 |
| Feb 4, 2026 | 1,442.30 | 1,478.20 | 1,430.00 | 1,460.30 | 1,460.30 | 2.28% | 1,787,666 |
| Feb 3, 2026 | 1,435.00 | 1,453.00 | 1,412.20 | 1,427.80 | 1,427.80 | 1.12% | 1,418,450 |
| Feb 2, 2026 | 1,426.70 | 1,434.50 | 1,398.80 | 1,412.00 | 1,412.00 | -0.83% | 1,594,471 |
| Feb 1, 2026 | 1,430.90 | 1,433.20 | 1,410.10 | 1,423.80 | 1,423.80 | -0.51% | 359,819 |
| Jan 30, 2026 | 1,429.00 | 1,448.00 | 1,418.00 | 1,431.10 | 1,431.10 | 0.10% | 722,566 |
| Jan 29, 2026 | 1,454.90 | 1,458.30 | 1,411.80 | 1,429.60 | 1,429.60 | -2.13% | 820,183 |
| Jan 28, 2026 | 1,440.00 | 1,467.80 | 1,420.40 | 1,460.70 | 1,460.70 | 0.93% | 824,989 |
| Jan 27, 2026 | 1,449.70 | 1,450.80 | 1,433.60 | 1,447.20 | 1,447.20 | -0.05% | 405,584 |
| Jan 23, 2026 | 1,445.00 | 1,463.00 | 1,440.80 | 1,447.90 | 1,447.90 | -0.34% | 1,212,874 |
| Jan 22, 2026 | 1,425.40 | 1,459.80 | 1,425.40 | 1,452.80 | 1,452.80 | 2.18% | 385,508 |
| Jan 21, 2026 | 1,424.20 | 1,439.20 | 1,412.40 | 1,421.80 | 1,421.80 | -0.93% | 560,841 |
| Jan 20, 2026 | 1,474.80 | 1,474.90 | 1,427.50 | 1,435.20 | 1,435.20 | -2.69% | 591,626 |
| Jan 19, 2026 | 1,465.60 | 1,480.40 | 1,463.60 | 1,474.80 | 1,474.80 | -0.12% | 435,942 |
| Jan 16, 2026 | 1,495.20 | 1,504.40 | 1,467.60 | 1,476.60 | 1,476.60 | -1.25% | 745,534 |
| Jan 14, 2026 | 1,482.10 | 1,502.50 | 1,482.10 | 1,495.30 | 1,495.30 | -0.24% | 426,425 |
| Jan 13, 2026 | 1,509.00 | 1,511.00 | 1,485.10 | 1,498.90 | 1,498.90 | -0.13% | 491,184 |
| Jan 12, 2026 | 1,477.40 | 1,504.90 | 1,477.40 | 1,500.80 | 1,500.80 | 1.11% | 516,036 |
| Jan 9, 2026 | 1,490.10 | 1,511.10 | 1,478.50 | 1,484.30 | 1,484.30 | -1.10% | 944,361 |
| Jan 8, 2026 | 1,514.80 | 1,514.80 | 1,490.00 | 1,500.80 | 1,500.80 | -0.92% | 493,955 |