Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,378.10
-10.90 (-0.78%)
Apr 30, 2026, 3:30 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,378.70 | 1,384.80 | 1,355.00 | 1,375.70 | 1,375.70 | -0.96% | 1,333,712 |
| Apr 29, 2026 | 1,392.60 | 1,404.80 | 1,386.40 | 1,389.00 | 1,389.00 | -0.26% | 364,945 |
| Apr 28, 2026 | 1,399.90 | 1,405.30 | 1,389.00 | 1,392.60 | 1,392.60 | -0.48% | 390,142 |
| Apr 27, 2026 | 1,394.30 | 1,406.90 | 1,390.30 | 1,399.30 | 1,399.30 | 0.36% | 356,391 |
| Apr 24, 2026 | 1,406.00 | 1,408.90 | 1,389.40 | 1,394.30 | 1,394.30 | -0.56% | 506,429 |
| Apr 23, 2026 | 1,408.00 | 1,412.00 | 1,396.80 | 1,402.10 | 1,402.10 | -1.19% | 319,278 |
| Apr 22, 2026 | 1,396.30 | 1,424.80 | 1,394.70 | 1,419.00 | 1,419.00 | 0.80% | 629,961 |
| Apr 21, 2026 | 1,389.00 | 1,414.10 | 1,380.00 | 1,407.80 | 1,407.80 | 1.24% | 708,195 |
| Apr 20, 2026 | 1,395.00 | 1,399.60 | 1,378.70 | 1,390.50 | 1,390.50 | -0.21% | 894,803 |
| Apr 17, 2026 | 1,334.90 | 1,398.00 | 1,326.00 | 1,393.40 | 1,393.40 | 4.69% | 1,740,546 |
| Apr 16, 2026 | 1,339.00 | 1,342.90 | 1,317.30 | 1,331.00 | 1,331.00 | 0.11% | 1,586,537 |
| Apr 15, 2026 | 1,360.00 | 1,360.10 | 1,325.10 | 1,329.50 | 1,329.50 | 0.23% | 1,064,359 |
| Apr 13, 2026 | 1,330.00 | 1,343.50 | 1,314.30 | 1,326.50 | 1,326.50 | -2.25% | 724,962 |
| Apr 10, 2026 | 1,354.20 | 1,365.00 | 1,336.00 | 1,357.10 | 1,357.10 | 0.72% | 1,610,183 |
| Apr 9, 2026 | 1,355.00 | 1,365.10 | 1,335.00 | 1,347.40 | 1,347.40 | -0.56% | 924,142 |
| Apr 8, 2026 | 1,400.00 | 1,400.40 | 1,350.00 | 1,355.00 | 1,355.00 | 4.63% | 1,855,865 |
| Apr 7, 2026 | 1,285.00 | 1,299.90 | 1,266.00 | 1,295.10 | 1,295.10 | 0.30% | 454,073 |
| Apr 6, 2026 | 1,281.40 | 1,295.70 | 1,259.00 | 1,291.20 | 1,291.20 | 1.38% | 1,230,910 |
| Apr 2, 2026 | 1,290.00 | 1,297.70 | 1,268.70 | 1,273.60 | 1,273.60 | -2.56% | 889,612 |
| Apr 1, 2026 | 1,317.90 | 1,326.10 | 1,291.00 | 1,307.00 | 1,307.00 | 1.71% | 898,466 |
| Mar 30, 2026 | 1,298.90 | 1,311.00 | 1,277.20 | 1,285.00 | 1,285.00 | -2.27% | 1,146,492 |
| Mar 27, 2026 | 1,351.70 | 1,359.00 | 1,310.00 | 1,314.90 | 1,314.90 | -3.51% | 1,353,886 |
| Mar 25, 2026 | 1,352.20 | 1,383.90 | 1,350.00 | 1,362.80 | 1,362.80 | 2.30% | 886,923 |
| Mar 24, 2026 | 1,333.80 | 1,359.20 | 1,309.00 | 1,332.20 | 1,332.20 | 1.32% | 496,307 |
| Mar 23, 2026 | 1,333.00 | 1,333.00 | 1,293.30 | 1,314.90 | 1,314.90 | -1.97% | 800,316 |
| 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 |