Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,572.10
+7.90 (0.51%)
Jul 24, 2026, 3:29 PM IST
Pidilite Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,568.80 | 1,584.10 | 1,557.40 | 1,559.60 | 1,548.45 | -0.59% | 700,762 |
| Jul 15, 2026 | 1,570.00 | 1,597.30 | 1,566.00 | 1,568.80 | 1,557.58 | 0.86% | 1,092,354 |
| Jul 14, 2026 | 1,565.00 | 1,572.90 | 1,547.40 | 1,555.40 | 1,544.28 | -1.60% | 1,040,498 |
| Jul 13, 2026 | 1,578.90 | 1,583.20 | 1,559.60 | 1,580.70 | 1,569.40 | -1.11% | 617,150 |
| Jul 10, 2026 | 1,604.00 | 1,613.80 | 1,585.80 | 1,598.50 | 1,587.07 | 0.51% | 738,374 |
| Jul 9, 2026 | 1,570.00 | 1,598.90 | 1,565.00 | 1,590.40 | 1,579.03 | 1.27% | 226,559 |
| Jul 8, 2026 | 1,618.20 | 1,618.20 | 1,562.70 | 1,570.40 | 1,559.17 | -3.20% | 653,824 |
| Jul 7, 2026 | 1,617.00 | 1,626.70 | 1,606.40 | 1,622.30 | 1,610.70 | 0.33% | 595,670 |
| Jul 6, 2026 | 1,606.90 | 1,622.50 | 1,599.40 | 1,616.90 | 1,605.34 | 1.18% | 502,080 |
| Jul 3, 2026 | 1,621.00 | 1,625.50 | 1,595.10 | 1,598.00 | 1,586.58 | -0.46% | 443,831 |
| Jul 2, 2026 | 1,585.00 | 1,611.90 | 1,582.80 | 1,605.40 | 1,593.92 | 1.49% | 710,844 |
| Jul 1, 2026 | 1,600.00 | 1,601.00 | 1,578.00 | 1,581.90 | 1,570.59 | -0.68% | 510,067 |
| Jun 30, 2026 | 1,607.00 | 1,610.30 | 1,585.00 | 1,592.70 | 1,581.31 | -0.43% | 1,080,720 |
| Jun 29, 2026 | 1,597.70 | 1,620.70 | 1,595.00 | 1,599.60 | 1,588.16 | 0.16% | 1,536,107 |
| Jun 25, 2026 | 1,596.00 | 1,620.70 | 1,590.50 | 1,597.00 | 1,585.58 | 1.14% | 1,399,828 |
| Jun 24, 2026 | 1,570.00 | 1,585.00 | 1,563.20 | 1,579.00 | 1,567.71 | 0.79% | 779,349 |
| Jun 23, 2026 | 1,565.00 | 1,599.30 | 1,562.70 | 1,566.70 | 1,555.50 | -0.35% | 817,811 |
| Jun 22, 2026 | 1,580.00 | 1,582.80 | 1,555.00 | 1,572.20 | 1,560.96 | -0.49% | 775,668 |
| Jun 19, 2026 | 1,572.00 | 1,595.00 | 1,565.00 | 1,579.90 | 1,568.61 | -0.08% | 847,276 |
| Jun 18, 2026 | 1,575.00 | 1,586.20 | 1,568.00 | 1,581.10 | 1,569.80 | 0.18% | 759,760 |
| Jun 17, 2026 | 1,575.10 | 1,584.50 | 1,567.60 | 1,578.20 | 1,566.92 | 0.45% | 651,610 |
| Jun 16, 2026 | 1,587.00 | 1,587.00 | 1,552.60 | 1,571.20 | 1,559.97 | 0.01% | 382,140 |
| Jun 15, 2026 | 1,568.80 | 1,582.70 | 1,555.80 | 1,571.00 | 1,559.77 | 2.31% | 1,848,652 |
| Jun 12, 2026 | 1,518.00 | 1,553.90 | 1,515.10 | 1,535.50 | 1,524.52 | 2.45% | 1,254,231 |
| Jun 11, 2026 | 1,505.70 | 1,508.70 | 1,490.00 | 1,498.80 | 1,488.08 | -0.51% | 613,282 |
| Jun 10, 2026 | 1,485.00 | 1,535.80 | 1,482.90 | 1,506.50 | 1,495.73 | 1.67% | 1,866,212 |
| Jun 9, 2026 | 1,466.40 | 1,488.80 | 1,465.00 | 1,481.80 | 1,471.21 | 1.51% | 536,175 |
| Jun 8, 2026 | 1,450.10 | 1,478.00 | 1,447.50 | 1,459.80 | 1,449.36 | -1.14% | 417,045 |
| Jun 5, 2026 | 1,475.00 | 1,485.50 | 1,466.30 | 1,476.60 | 1,466.04 | 0.37% | 489,330 |
| Jun 4, 2026 | 1,457.40 | 1,478.60 | 1,457.20 | 1,471.10 | 1,460.58 | 0.13% | 646,986 |
| Jun 3, 2026 | 1,450.00 | 1,473.20 | 1,444.50 | 1,469.20 | 1,458.70 | 1.00% | 836,338 |
| Jun 2, 2026 | 1,430.00 | 1,463.90 | 1,430.00 | 1,454.60 | 1,444.20 | -0.18% | 948,386 |
| Jun 1, 2026 | 1,482.80 | 1,485.90 | 1,450.30 | 1,457.20 | 1,446.78 | -1.73% | 690,657 |
| May 29, 2026 | 1,474.20 | 1,500.70 | 1,466.50 | 1,482.80 | 1,472.20 | 0.14% | 4,438,929 |
| May 27, 2026 | 1,473.10 | 1,486.00 | 1,472.40 | 1,480.70 | 1,470.11 | 0.15% | 323,780 |
| May 26, 2026 | 1,477.20 | 1,483.00 | 1,467.00 | 1,478.50 | 1,467.93 | 0.09% | 454,638 |
| May 25, 2026 | 1,500.00 | 1,508.40 | 1,473.10 | 1,477.20 | 1,466.64 | -0.08% | 593,426 |
| May 22, 2026 | 1,474.10 | 1,484.00 | 1,459.00 | 1,478.40 | 1,467.83 | 0.38% | 533,048 |
| May 21, 2026 | 1,471.00 | 1,478.40 | 1,465.80 | 1,472.80 | 1,462.27 | 1.18% | 465,411 |
| May 20, 2026 | 1,440.00 | 1,465.00 | 1,431.40 | 1,455.60 | 1,445.19 | -0.01% | 356,329 |
| May 19, 2026 | 1,454.00 | 1,471.60 | 1,445.10 | 1,455.80 | 1,445.39 | 0.39% | 617,156 |
| May 18, 2026 | 1,456.00 | 1,456.60 | 1,428.20 | 1,450.20 | 1,439.83 | -1.19% | 655,599 |
| May 15, 2026 | 1,486.00 | 1,493.80 | 1,464.10 | 1,467.70 | 1,457.21 | -1.09% | 909,039 |
| May 14, 2026 | 1,458.70 | 1,489.80 | 1,458.70 | 1,483.80 | 1,473.19 | 2.64% | 1,213,793 |