Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,459.80
-21.60 (-1.46%)
Nov 14, 2025, 3:30 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,472.60 | 1,476.30 | 1,453.00 | 1,459.80 | 1,459.80 | -1.46% | 549,197 |
| Nov 13, 2025 | 1,491.00 | 1,496.30 | 1,478.60 | 1,481.40 | 1,481.40 | -0.04% | 798,904 |
| Nov 12, 2025 | 1,477.00 | 1,487.00 | 1,469.70 | 1,482.00 | 1,482.00 | 0.62% | 417,016 |
| Nov 11, 2025 | 1,456.60 | 1,477.00 | 1,452.20 | 1,472.90 | 1,472.90 | 1.12% | 292,665 |
| Nov 10, 2025 | 1,460.00 | 1,467.00 | 1,451.00 | 1,456.60 | 1,456.60 | 0.12% | 283,000 |
| Nov 7, 2025 | 1,448.00 | 1,458.10 | 1,445.40 | 1,454.80 | 1,454.80 | 0.83% | 533,662 |
| Nov 6, 2025 | 1,463.00 | 1,468.50 | 1,438.00 | 1,442.80 | 1,442.80 | -0.85% | 692,357 |
| Nov 4, 2025 | 1,461.00 | 1,465.00 | 1,448.30 | 1,455.20 | 1,455.20 | -0.36% | 707,089 |
| Nov 3, 2025 | 1,450.00 | 1,471.90 | 1,446.40 | 1,460.50 | 1,460.50 | 1.10% | 677,950 |
| Oct 31, 2025 | 1,491.90 | 1,491.90 | 1,440.00 | 1,444.60 | 1,444.60 | -2.81% | 1,720,635 |
| Oct 30, 2025 | 1,509.90 | 1,512.00 | 1,480.50 | 1,486.40 | 1,486.40 | -1.39% | 813,850 |
| Oct 29, 2025 | 1,492.00 | 1,510.10 | 1,483.60 | 1,507.30 | 1,507.30 | 1.03% | 492,439 |
| Oct 28, 2025 | 1,504.10 | 1,509.40 | 1,485.00 | 1,492.00 | 1,492.00 | -0.82% | 670,635 |
| Oct 27, 2025 | 1,507.10 | 1,523.40 | 1,492.10 | 1,504.40 | 1,504.40 | -0.18% | 522,205 |
| Oct 24, 2025 | 1,517.10 | 1,519.80 | 1,504.00 | 1,507.10 | 1,507.10 | -0.66% | 414,542 |
| Oct 23, 2025 | 1,530.00 | 1,535.50 | 1,510.30 | 1,517.10 | 1,517.10 | -0.97% | 423,185 |
| 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 |