Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,553.60
+43.40 (2.87%)
Nov 5, 2026, 3:28 PM IST
Pidilite Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,548.00 | 1,566.70 | 1,538.70 | 1,553.60 | 1,553.60 | 2.87% | 966,294 |
| Nov 4, 2026 | 1,512.80 | 1,523.60 | 1,498.10 | 1,510.20 | 1,510.20 | -0.05% | 960,328 |
| Nov 3, 2026 | 1,502.00 | 1,528.50 | 1,500.00 | 1,510.90 | 1,510.90 | 1.54% | 1,126,391 |
| Nov 2, 2026 | 1,457.90 | 1,488.00 | 1,456.00 | 1,488.00 | 1,488.00 | 1.81% | 565,926 |
| Oct 30, 2026 | 1,421.10 | 1,461.60 | 1,400.20 | 1,461.60 | 1,461.60 | 2.78% | 796,221 |
| Oct 29, 2026 | 1,385.00 | 1,428.60 | 1,342.30 | 1,422.00 | 1,422.00 | 2.33% | 3,136,525 |
| Oct 28, 2026 | 1,457.00 | 1,457.00 | 1,389.60 | 1,389.60 | 1,389.60 | -4.17% | 1,205,751 |
| Oct 27, 2026 | 1,477.90 | 1,477.90 | 1,443.20 | 1,450.00 | 1,450.00 | -1.89% | 630,241 |
| Oct 26, 2026 | 1,477.00 | 1,484.30 | 1,460.00 | 1,478.00 | 1,478.00 | -0.65% | 754,341 |
| Oct 23, 2026 | 1,479.60 | 1,487.70 | 1,455.90 | 1,487.70 | 1,487.70 | 0.44% | 308,196 |
| Oct 22, 2026 | 1,470.00 | 1,481.20 | 1,450.50 | 1,481.20 | 1,481.20 | -0.25% | 483,066 |
| Oct 21, 2026 | 1,482.60 | 1,489.80 | 1,460.30 | 1,484.90 | 1,484.90 | 0.16% | 520,740 |
| Oct 19, 2026 | 1,505.00 | 1,506.00 | 1,477.10 | 1,482.60 | 1,482.60 | -1.34% | 413,687 |
| Oct 16, 2026 | 1,514.00 | 1,514.00 | 1,490.10 | 1,502.80 | 1,502.80 | -0.15% | 547,518 |
| Oct 15, 2026 | 1,495.00 | 1,514.00 | 1,492.30 | 1,505.00 | 1,505.00 | 0.37% | 640,097 |
| Oct 14, 2026 | 1,496.00 | 1,506.20 | 1,485.20 | 1,499.50 | 1,499.50 | 0.13% | 836,589 |
| Oct 13, 2026 | 1,477.70 | 1,497.60 | 1,465.70 | 1,497.60 | 1,497.60 | 1.35% | 529,990 |
| Oct 12, 2026 | 1,495.00 | 1,499.80 | 1,462.00 | 1,477.70 | 1,477.70 | -0.29% | 533,424 |
| Oct 9, 2026 | 1,466.40 | 1,488.90 | 1,466.10 | 1,482.00 | 1,482.00 | 1.50% | 312,874 |
| Oct 8, 2026 | 1,485.00 | 1,498.00 | 1,460.10 | 1,460.10 | 1,460.10 | -1.91% | 985,340 |
| Oct 7, 2026 | 1,515.00 | 1,515.00 | 1,483.10 | 1,488.50 | 1,488.50 | -2.10% | 537,272 |
| Oct 6, 2026 | 1,485.90 | 1,524.60 | 1,472.80 | 1,520.50 | 1,520.50 | 2.20% | 608,466 |
| Oct 5, 2026 | 1,464.20 | 1,487.70 | 1,458.20 | 1,487.70 | 1,487.70 | 1.62% | 843,401 |
| Oct 1, 2026 | 1,468.10 | 1,486.90 | 1,456.80 | 1,464.00 | 1,464.00 | -0.08% | 867,267 |
| Sep 30, 2026 | 1,481.00 | 1,496.90 | 1,465.10 | 1,465.10 | 1,465.10 | 0.28% | 940,925 |
| Sep 29, 2026 | 1,493.00 | 1,500.40 | 1,461.00 | 1,461.00 | 1,461.00 | -2.79% | 1,073,488 |
| Sep 28, 2026 | 1,508.00 | 1,508.00 | 1,486.80 | 1,503.00 | 1,503.00 | -0.94% | 585,752 |
| 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 |