Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,481.00
+8.20 (0.56%)
May 22, 2026, 3:30 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,474.10 | 1,484.00 | 1,459.00 | 1,478.40 | 1,478.40 | 0.38% | 533,048 |
| May 21, 2026 | 1,471.00 | 1,478.40 | 1,465.80 | 1,472.80 | 1,472.80 | 1.18% | 465,411 |
| May 20, 2026 | 1,440.00 | 1,465.00 | 1,431.40 | 1,455.60 | 1,455.60 | -0.01% | 356,329 |
| May 19, 2026 | 1,454.00 | 1,471.60 | 1,445.10 | 1,455.80 | 1,455.80 | 0.39% | 617,156 |
| May 18, 2026 | 1,456.00 | 1,456.60 | 1,428.20 | 1,450.20 | 1,450.20 | -1.19% | 655,599 |
| May 15, 2026 | 1,486.00 | 1,493.80 | 1,464.10 | 1,467.70 | 1,467.70 | -1.09% | 909,039 |
| May 14, 2026 | 1,458.70 | 1,489.80 | 1,458.70 | 1,483.80 | 1,483.80 | 2.64% | 1,213,793 |
| May 13, 2026 | 1,453.00 | 1,472.00 | 1,438.30 | 1,445.60 | 1,445.60 | -0.51% | 1,124,814 |
| May 12, 2026 | 1,433.10 | 1,480.00 | 1,427.60 | 1,453.00 | 1,453.00 | 1.10% | 1,764,144 |
| May 11, 2026 | 1,468.50 | 1,468.50 | 1,432.00 | 1,437.20 | 1,437.20 | -2.63% | 922,577 |
| May 8, 2026 | 1,503.60 | 1,515.00 | 1,470.00 | 1,476.00 | 1,476.00 | 1.77% | 5,494,105 |
| May 7, 2026 | 1,442.60 | 1,461.10 | 1,428.00 | 1,450.40 | 1,450.40 | 2.03% | 1,464,405 |
| May 6, 2026 | 1,374.80 | 1,426.00 | 1,373.00 | 1,421.50 | 1,421.50 | 4.20% | 2,276,888 |
| May 5, 2026 | 1,365.00 | 1,369.00 | 1,347.70 | 1,364.20 | 1,364.20 | -0.03% | 621,782 |
| May 4, 2026 | 1,378.20 | 1,389.00 | 1,361.10 | 1,364.60 | 1,364.60 | -0.81% | 649,397 |
| 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 |