Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,474.80
-20.90 (-1.40%)
Sep 26, 2025, 3:30 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,549.50 | 1,550.50 | 1,532.50 | 1,548.40 | 1,543.41 | 0.50% | 648,830 |
| Aug 8, 2025 | 1,534.00 | 1,544.70 | 1,517.50 | 1,540.65 | 1,535.68 | 1.00% | 1,275,428 |
| Aug 7, 2025 | 1,528.50 | 1,558.95 | 1,511.40 | 1,525.40 | 1,520.48 | 0.30% | 2,353,820 |
| Aug 6, 2025 | 1,513.00 | 1,529.00 | 1,486.55 | 1,520.90 | 1,516.00 | 1.47% | 1,638,232 |
| Aug 5, 2025 | 1,483.20 | 1,513.75 | 1,475.50 | 1,498.80 | 1,493.97 | 1.55% | 1,155,166 |
| Aug 4, 2025 | 1,442.50 | 1,488.00 | 1,433.05 | 1,475.90 | 1,471.14 | 3.25% | 817,016 |
| Aug 1, 2025 | 1,430.00 | 1,442.50 | 1,425.50 | 1,429.45 | 1,424.84 | -0.38% | 409,566 |
| Jul 31, 2025 | 1,430.50 | 1,442.25 | 1,422.80 | 1,434.90 | 1,430.27 | -0.15% | 377,956 |
| Jul 30, 2025 | 1,447.90 | 1,450.20 | 1,431.00 | 1,437.05 | 1,432.42 | -0.65% | 499,792 |
| Jul 29, 2025 | 1,435.00 | 1,449.00 | 1,428.90 | 1,446.45 | 1,441.79 | 0.49% | 328,764 |
| Jul 28, 2025 | 1,434.55 | 1,452.95 | 1,429.75 | 1,439.40 | 1,434.76 | -0.37% | 484,778 |
| Jul 25, 2025 | 1,453.95 | 1,455.00 | 1,437.50 | 1,444.80 | 1,440.14 | -0.63% | 368,204 |
| Jul 24, 2025 | 1,465.40 | 1,471.00 | 1,446.50 | 1,453.95 | 1,449.26 | -0.38% | 242,040 |
| Jul 23, 2025 | 1,460.00 | 1,464.45 | 1,450.05 | 1,459.45 | 1,454.74 | -0.52% | 487,406 |
| Jul 22, 2025 | 1,482.50 | 1,492.25 | 1,464.50 | 1,467.15 | 1,452.45 | -1.04% | 340,602 |
| Jul 21, 2025 | 1,479.95 | 1,493.25 | 1,479.00 | 1,482.55 | 1,467.70 | 0.24% | 417,914 |
| Jul 18, 2025 | 1,496.00 | 1,497.75 | 1,474.75 | 1,479.05 | 1,464.23 | -1.14% | 630,918 |
| Jul 17, 2025 | 1,494.00 | 1,505.00 | 1,489.25 | 1,496.15 | 1,481.16 | 0.14% | 308,510 |