Pidilite Industries Limited (NSE:PIDILITIND)
India · Delayed Price · Currency is INR 1,598.00
-7.40 (-0.46%)
Jul 3, 2026, 3:29 PM IST
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,621.00 | 1,625.50 | 1,602.00 | 1,604.10 | - | -0.08% | 143,269 |
| Jul 2, 2026 | 1,585.00 | 1,611.90 | 1,582.80 | 1,605.40 | 1,605.40 | 1.49% | 710,844 |
| Jul 1, 2026 | 1,600.00 | 1,601.00 | 1,578.00 | 1,581.90 | 1,581.90 | -0.68% | 510,067 |
| Jun 30, 2026 | 1,607.00 | 1,610.30 | 1,585.00 | 1,592.70 | 1,592.70 | -0.43% | 1,080,720 |
| Jun 29, 2026 | 1,597.70 | 1,620.70 | 1,595.00 | 1,599.60 | 1,599.60 | 0.16% | 1,536,107 |
| Jun 25, 2026 | 1,596.00 | 1,620.70 | 1,590.50 | 1,597.00 | 1,597.00 | 1.14% | 1,399,828 |
| Jun 24, 2026 | 1,570.00 | 1,585.00 | 1,563.20 | 1,579.00 | 1,579.00 | 0.79% | 779,349 |
| Jun 23, 2026 | 1,565.00 | 1,599.30 | 1,562.70 | 1,566.70 | 1,566.70 | -0.35% | 817,811 |
| Jun 22, 2026 | 1,580.00 | 1,582.80 | 1,555.00 | 1,572.20 | 1,572.20 | -0.49% | 775,668 |
| Jun 19, 2026 | 1,572.00 | 1,595.00 | 1,565.00 | 1,579.90 | 1,579.90 | -0.08% | 847,276 |
| Jun 18, 2026 | 1,575.00 | 1,586.20 | 1,568.00 | 1,581.10 | 1,581.10 | 0.18% | 759,760 |
| Jun 17, 2026 | 1,575.10 | 1,584.50 | 1,567.60 | 1,578.20 | 1,578.20 | 0.45% | 651,610 |
| Jun 16, 2026 | 1,587.00 | 1,587.00 | 1,552.60 | 1,571.20 | 1,571.20 | 0.01% | 382,140 |
| Jun 15, 2026 | 1,568.80 | 1,582.70 | 1,555.80 | 1,571.00 | 1,571.00 | 2.31% | 1,848,652 |
| Jun 12, 2026 | 1,518.00 | 1,553.90 | 1,515.10 | 1,535.50 | 1,535.50 | 2.45% | 1,254,231 |
| Jun 11, 2026 | 1,505.70 | 1,508.70 | 1,490.00 | 1,498.80 | 1,498.80 | -0.51% | 613,282 |
| Jun 10, 2026 | 1,485.00 | 1,535.80 | 1,482.90 | 1,506.50 | 1,506.50 | 1.67% | 1,866,212 |
| Jun 9, 2026 | 1,466.40 | 1,488.80 | 1,465.00 | 1,481.80 | 1,481.80 | 1.51% | 536,175 |
| Jun 8, 2026 | 1,450.10 | 1,478.00 | 1,447.50 | 1,459.80 | 1,459.80 | -1.14% | 417,045 |
| Jun 5, 2026 | 1,475.00 | 1,485.50 | 1,466.30 | 1,476.60 | 1,476.60 | 0.37% | 489,330 |
| Jun 4, 2026 | 1,457.40 | 1,478.60 | 1,457.20 | 1,471.10 | 1,471.10 | 0.13% | 646,986 |
| Jun 3, 2026 | 1,450.00 | 1,473.20 | 1,444.50 | 1,469.20 | 1,469.20 | 1.00% | 836,338 |
| Jun 2, 2026 | 1,430.00 | 1,463.90 | 1,430.00 | 1,454.60 | 1,454.60 | -0.18% | 948,386 |
| Jun 1, 2026 | 1,482.80 | 1,485.90 | 1,450.30 | 1,457.20 | 1,457.20 | -1.73% | 690,657 |
| May 29, 2026 | 1,474.20 | 1,500.70 | 1,466.50 | 1,482.80 | 1,482.80 | 0.14% | 4,438,929 |
| May 27, 2026 | 1,473.10 | 1,486.00 | 1,472.40 | 1,480.70 | 1,480.70 | 0.15% | 323,780 |
| May 26, 2026 | 1,477.20 | 1,483.00 | 1,467.00 | 1,478.50 | 1,478.50 | 0.09% | 454,638 |
| May 25, 2026 | 1,500.00 | 1,508.40 | 1,473.10 | 1,477.20 | 1,477.20 | -0.08% | 593,426 |
| 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 |