Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,511.70
-10.30 (-0.68%)
Sep 25, 2026, 3:15 PM IST
Pidilite Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,525.00 | 1,530.00 | 1,495.70 | 1,517.20 | 1,517.20 | -0.32% | 503,315 |
| Sep 24, 2026 | 1,561.00 | 1,579.00 | 1,517.50 | 1,522.00 | 1,522.00 | -4.16% | 1,259,222 |
| Sep 23, 2026 | 1,575.10 | 1,591.70 | 1,575.10 | 1,588.10 | 1,588.10 | 0.98% | 536,262 |
| Sep 22, 2026 | 1,576.30 | 1,587.00 | 1,562.70 | 1,572.70 | 1,572.70 | -0.03% | 482,511 |
| Sep 21, 2026 | 1,598.00 | 1,598.00 | 1,573.20 | 1,573.20 | 1,573.20 | 0.07% | 240,443 |
| Sep 18, 2026 | 1,559.90 | 1,598.90 | 1,559.90 | 1,572.10 | 1,572.10 | 1.33% | 1,142,486 |
| Sep 17, 2026 | 1,543.00 | 1,561.10 | 1,535.00 | 1,551.50 | 1,551.50 | 0.50% | 354,203 |
| Sep 16, 2026 | 1,521.20 | 1,546.90 | 1,521.20 | 1,543.80 | 1,543.80 | 1.49% | 573,360 |
| Sep 15, 2026 | 1,566.90 | 1,575.70 | 1,521.10 | 1,521.10 | 1,521.10 | -2.92% | 455,854 |
| Sep 11, 2026 | 1,550.00 | 1,567.90 | 1,540.40 | 1,566.90 | 1,566.90 | -0.13% | 389,368 |
| Sep 10, 2026 | 1,572.00 | 1,577.90 | 1,553.50 | 1,569.00 | 1,569.00 | -0.19% | 475,698 |
| Sep 9, 2026 | 1,579.00 | 1,585.60 | 1,566.00 | 1,572.00 | 1,572.00 | -1.32% | 276,995 |
| Sep 8, 2026 | 1,579.80 | 1,593.00 | 1,565.00 | 1,593.00 | 1,593.00 | 1.14% | 738,063 |
| Sep 7, 2026 | 1,625.90 | 1,628.90 | 1,575.00 | 1,575.00 | 1,575.00 | -3.34% | 591,643 |
| Sep 4, 2026 | 1,635.20 | 1,638.30 | 1,625.00 | 1,629.50 | 1,629.50 | -0.54% | 605,836 |
| Sep 3, 2026 | 1,633.00 | 1,638.30 | 1,621.20 | 1,638.30 | 1,638.30 | 0.08% | 578,059 |
| Sep 2, 2026 | 1,639.00 | 1,639.50 | 1,624.10 | 1,637.00 | 1,637.00 | -0.40% | 635,780 |
| Sep 1, 2026 | 1,675.00 | 1,675.50 | 1,637.50 | 1,643.50 | 1,643.50 | -2.62% | 990,170 |
| Aug 31, 2026 | 1,625.10 | 1,687.70 | 1,612.40 | 1,687.70 | 1,687.70 | 3.57% | 1,907,573 |
| Aug 28, 2026 | 1,656.00 | 1,658.50 | 1,617.00 | 1,629.50 | 1,629.50 | -1.60% | 449,546 |
| Aug 27, 2026 | 1,650.00 | 1,668.50 | 1,640.00 | 1,656.00 | 1,656.00 | 0.36% | 852,620 |
| Aug 26, 2026 | 1,651.30 | 1,669.60 | 1,641.00 | 1,650.00 | 1,650.00 | -0.07% | 617,323 |
| Aug 25, 2026 | 1,660.00 | 1,660.00 | 1,636.60 | 1,651.10 | 1,651.10 | -0.54% | 456,825 |
| Aug 24, 2026 | 1,646.00 | 1,660.00 | 1,638.00 | 1,660.00 | 1,660.00 | 0.67% | 554,272 |
| Aug 21, 2026 | 1,648.50 | 1,664.40 | 1,644.10 | 1,649.00 | 1,649.00 | -0.66% | 732,973 |
| Aug 20, 2026 | 1,658.50 | 1,666.90 | 1,647.50 | 1,660.00 | 1,660.00 | 0.61% | 419,940 |
| Aug 19, 2026 | 1,670.00 | 1,673.00 | 1,644.10 | 1,650.00 | 1,650.00 | -1.43% | 1,011,213 |
| Aug 18, 2026 | 1,665.00 | 1,674.00 | 1,657.30 | 1,674.00 | 1,674.00 | 0.30% | 655,495 |
| Aug 17, 2026 | 1,689.80 | 1,700.00 | 1,667.30 | 1,669.00 | 1,669.00 | -1.42% | 701,061 |
| Aug 14, 2026 | 1,690.10 | 1,707.50 | 1,684.40 | 1,693.00 | 1,693.00 | -0.18% | 680,220 |
| Aug 13, 2026 | 1,701.50 | 1,702.90 | 1,682.10 | 1,696.10 | 1,696.10 | -0.32% | 570,793 |
| Aug 12, 2026 | 1,685.80 | 1,701.50 | 1,679.00 | 1,701.50 | 1,701.50 | 0.93% | 1,724,562 |
| Aug 11, 2026 | 1,684.00 | 1,686.30 | 1,663.60 | 1,685.80 | 1,685.80 | 0.05% | 1,131,653 |
| Aug 10, 2026 | 1,660.00 | 1,685.40 | 1,652.80 | 1,685.00 | 1,685.00 | 1.51% | 880,089 |
| Aug 7, 2026 | 1,675.00 | 1,675.00 | 1,648.10 | 1,660.00 | 1,660.00 | -1.54% | 917,427 |
| Aug 6, 2026 | 1,658.00 | 1,686.40 | 1,652.00 | 1,686.00 | 1,686.00 | 1.26% | 1,808,445 |
| Aug 5, 2026 | 1,638.00 | 1,665.00 | 1,613.90 | 1,665.00 | 1,665.00 | 2.78% | 1,984,248 |
| Aug 4, 2026 | 1,642.50 | 1,659.00 | 1,602.00 | 1,620.00 | 1,620.00 | -1.37% | 2,924,363 |
| Aug 3, 2026 | 1,623.00 | 1,642.50 | 1,622.00 | 1,642.50 | 1,642.50 | 1.93% | 653,565 |
| Jul 31, 2026 | 1,630.50 | 1,637.90 | 1,601.00 | 1,611.40 | 1,611.40 | -1.14% | 821,463 |
| Jul 30, 2026 | 1,636.00 | 1,636.00 | 1,619.10 | 1,629.90 | 1,629.90 | - | 1,113,810 |
| Jul 29, 2026 | 1,619.90 | 1,637.00 | 1,608.90 | 1,629.90 | 1,629.90 | 0.64% | 1,117,313 |
| Jul 28, 2026 | 1,625.00 | 1,632.70 | 1,610.50 | 1,619.60 | 1,619.60 | 0.52% | 1,065,976 |
| Jul 27, 2026 | 1,588.90 | 1,622.40 | 1,579.70 | 1,611.30 | 1,611.30 | 2.57% | 1,161,586 |
| Jul 24, 2026 | 1,562.00 | 1,585.00 | 1,537.10 | 1,570.90 | 1,570.90 | 0.43% | 2,199,982 |
| Jul 23, 2026 | 1,595.00 | 1,603.60 | 1,558.10 | 1,564.20 | 1,564.20 | -2.06% | 1,280,969 |
| Jul 22, 2026 | 1,591.30 | 1,615.60 | 1,569.70 | 1,608.60 | 1,597.10 | 1.09% | 1,518,908 |
| Jul 21, 2026 | 1,575.00 | 1,601.00 | 1,569.50 | 1,591.30 | 1,579.92 | 1.63% | 1,640,055 |
| Jul 20, 2026 | 1,560.00 | 1,576.90 | 1,555.10 | 1,565.80 | 1,554.61 | -0.02% | 848,188 |
| Jul 17, 2026 | 1,560.00 | 1,573.30 | 1,557.00 | 1,566.10 | 1,554.90 | 0.42% | 1,387,673 |