Skip to main content
logo
Pidilite Industries Limited (NSE:PIDILITIND)
India flag India · Delayed Price · Currency is INR
3,050.30
-12.60 (-0.41%)
Aug 29, 2025, 3:29 PM IST

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,051.003,070.003,027.103,050.303,050.30-0.41%327,051
Aug 28, 20253,060.003,104.203,052.703,062.903,062.90-1.21%186,240
Aug 26, 20253,115.003,144.003,075.103,100.403,100.40-0.21%694,836
Aug 25, 20253,099.003,136.003,089.903,107.003,107.000.64%365,670
Aug 22, 20253,079.003,106.803,067.303,087.203,087.200.27%357,791
Aug 21, 20253,087.003,104.803,073.203,079.003,079.00-0.18%118,413
Aug 20, 20253,092.803,108.003,080.003,084.603,084.60-0.34%76,877
Aug 19, 20253,076.903,112.003,076.003,095.203,095.200.59%284,812
Aug 18, 20253,125.003,125.003,067.303,076.903,076.90-0.28%255,935
Aug 14, 20253,061.103,093.303,055.103,085.403,085.400.77%386,023
Aug 13, 20253,100.103,104.903,055.103,061.903,061.90-1.28%255,940
Aug 12, 20253,100.003,114.103,082.303,101.503,091.500.15%299,131
Aug 11, 20253,099.003,101.003,065.003,096.803,086.820.50%324,415
Aug 8, 20253,068.003,089.403,035.003,081.303,071.371.00%637,714
Aug 7, 20253,057.003,117.903,022.803,050.803,040.960.30%1,176,910
Aug 6, 20253,026.003,058.002,973.103,041.803,031.991.47%819,116
Aug 5, 20252,966.403,027.502,951.002,997.602,987.931.55%577,583
Aug 4, 20252,885.002,976.002,866.102,951.802,942.283.25%408,508
Aug 1, 20252,860.002,885.002,851.002,858.902,849.68-0.38%204,783
Jul 31, 20252,861.002,884.502,845.602,869.802,860.55-0.15%188,978
Jul 30, 20252,895.802,900.402,862.002,874.102,864.83-0.65%249,896
Jul 29, 20252,870.002,898.002,857.802,892.902,883.570.49%164,382
Jul 28, 20252,869.102,905.902,859.502,878.802,869.52-0.37%242,389
Jul 25, 20252,907.902,910.002,875.002,889.602,880.28-0.63%184,102
Jul 24, 20252,930.802,942.002,893.002,907.902,898.52-0.38%121,020
Jul 23, 20252,920.002,928.902,900.102,918.902,909.49-0.52%243,703
Jul 22, 20252,965.002,984.502,929.002,934.302,904.90-1.04%170,301
Jul 21, 20252,959.902,986.502,958.002,965.102,935.390.24%208,957
Jul 18, 20252,992.002,995.502,949.502,958.102,928.47-1.14%315,459
Jul 17, 20252,988.003,010.002,978.502,992.302,962.320.14%154,255
Jul 16, 20252,998.103,001.102,971.102,988.002,958.07-0.34%242,156
Jul 15, 20252,969.903,003.102,966.002,998.202,968.161.14%124,680
Jul 14, 20253,000.703,000.702,940.002,964.402,934.70-1.21%368,656
Jul 11, 20253,060.003,069.902,990.503,000.802,970.74-2.10%168,496
Jul 10, 20253,050.003,084.003,044.003,065.103,034.390.55%322,261
Jul 9, 20253,047.103,080.903,028.903,048.303,017.76-0.63%346,930
Jul 8, 20253,075.003,084.903,045.503,067.603,036.87-0.16%224,743
Jul 7, 20253,081.103,095.503,026.303,072.403,041.62-0.25%259,632
Jul 4, 20253,124.803,124.903,058.103,080.203,049.34-1.10%210,376
Jul 3, 20253,095.003,123.903,087.103,114.503,083.301.23%390,583
Jul 2, 20253,025.103,081.003,015.603,076.603,045.781.01%193,876
Jul 1, 20253,054.003,083.803,033.203,045.803,015.29-0.28%241,940
Jun 30, 20253,052.003,071.703,035.103,054.403,023.800.09%170,043
Jun 27, 20253,020.003,064.303,016.303,051.703,021.131.05%306,355
Jun 26, 20252,999.003,025.002,998.303,020.002,989.740.47%225,386
Jun 25, 20253,007.003,034.302,969.503,005.902,975.790.12%736,923
Jun 24, 20253,004.003,028.402,987.303,002.302,972.221.71%307,049
Jun 23, 20252,933.202,957.002,931.602,951.702,922.13-0.15%90,416
Jun 20, 20252,963.002,981.602,944.202,956.102,926.49-0.38%522,484
Jun 19, 20252,962.102,979.402,953.002,967.302,937.57-0.03%92,313