Skip to main content
Pidilite Industries Limited (BOM:500331)
India flag India · Delayed Price · Currency is INR
1,434.35
-10.80 (-0.75%)
At close: Mar 6, 2026

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,430.451,455.001,421.001,445.151,445.150.47%11,003
Mar 4, 20261,436.901,444.601,420.001,438.351,438.35-1.83%31,401
Mar 2, 20261,370.051,476.101,370.051,465.151,465.15-1.75%16,820
Feb 27, 20261,517.001,517.701,485.001,491.201,491.20-1.69%53,180
Feb 26, 20261,492.001,525.001,487.101,516.901,516.901.20%27,062
Feb 25, 20261,474.601,502.001,474.601,498.951,498.951.22%25,930
Feb 24, 20261,477.901,486.751,471.001,480.951,480.95-0.02%15,954
Feb 23, 20261,464.201,485.001,464.151,481.251,481.251.17%7,865
Feb 20, 20261,462.101,475.201,459.501,464.151,464.15-0.06%20,783
Feb 19, 20261,488.551,488.551,461.851,465.101,465.10-1.58%228,030
Feb 18, 20261,475.051,503.901,475.051,488.551,488.55-0.43%58,424
Feb 17, 20261,483.001,498.001,480.001,495.051,495.050.53%31,627
Feb 16, 20261,473.901,493.001,464.051,487.201,487.200.59%4,681
Feb 13, 20261,495.701,495.701,471.901,478.451,478.45-1.16%4,648
Feb 12, 20261,493.351,503.051,476.201,495.851,495.851.06%20,845
Feb 11, 20261,470.851,494.001,470.851,480.201,480.200.11%3,842
Feb 10, 20261,490.801,490.801,467.451,478.601,478.60-0.63%9,016
Feb 9, 20261,495.001,497.851,472.001,488.001,488.00-0.01%7,734
Feb 6, 20261,477.951,493.001,472.451,488.151,488.151.30%13,059
Feb 5, 20261,463.801,482.301,458.351,469.001,469.000.63%17,281
Feb 4, 20261,454.451,478.001,430.101,459.801,459.802.24%52,043
Feb 3, 20261,426.351,453.751,411.751,427.851,427.850.97%82,428
Feb 2, 20261,421.501,433.401,398.901,414.201,414.20-0.51%24,104
Feb 1, 20261,420.201,433.701,409.301,421.451,421.45-0.68%11,793
Jan 30, 20261,422.501,448.251,419.101,431.201,431.200.17%8,576
Jan 29, 20261,446.401,457.051,411.201,428.801,428.80-2.18%22,866
Jan 28, 20261,432.651,467.801,421.001,460.701,460.700.95%16,322
Jan 27, 20261,441.051,450.051,434.001,447.001,447.00-0.06%11,113
Jan 23, 20261,440.901,462.051,440.901,447.801,447.80-0.30%1,845,226
Jan 22, 20261,425.051,459.701,425.051,452.151,452.152.16%8,145
Jan 21, 20261,434.051,439.201,412.951,421.501,421.50-0.97%20,379
Jan 20, 20261,475.001,475.001,430.001,435.401,435.40-2.61%54,299
Jan 19, 20261,458.301,480.001,458.301,473.801,473.80-0.16%48,002
Jan 16, 20261,482.901,504.001,468.101,476.201,476.20-1.25%13,284
Jan 14, 20261,492.751,501.551,485.301,494.851,494.85-0.17%44,195
Jan 13, 20261,503.001,510.701,485.001,497.451,497.45-0.14%102,747
Jan 12, 20261,482.351,506.101,478.551,499.551,499.551.04%61,297
Jan 9, 20261,485.651,511.001,478.401,484.151,484.15-1.09%7,708
Jan 8, 20261,523.151,523.151,491.001,500.451,500.45-0.94%6,506
Jan 7, 20261,501.651,517.301,497.001,514.701,514.700.66%7,754
Jan 6, 20261,505.301,508.951,490.601,504.751,504.75-7,283
Jan 5, 20261,497.401,508.201,474.301,504.701,504.701.81%13,290
Jan 2, 20261,473.501,483.551,468.101,477.901,477.900.60%8,340
Jan 1, 20261,482.101,483.951,467.701,469.101,469.10-0.87%3,891
Dec 31, 20251,450.001,488.801,450.001,482.051,482.052.20%14,273
Dec 30, 20251,440.601,458.201,438.101,450.151,450.15-0.13%13,935
Dec 29, 20251,458.001,464.501,445.701,452.001,452.00-0.44%18,028
Dec 26, 20251,441.151,463.901,441.151,458.401,458.400.79%11,761
Dec 24, 20251,464.751,464.751,445.001,447.001,447.00-1.00%6,675
Dec 23, 20251,454.751,464.151,450.251,461.551,461.550.23%5,700
Dec 22, 20251,462.251,462.251,452.351,458.251,458.25-0.07%17,718
Dec 19, 20251,450.051,464.451,447.201,459.301,459.300.53%13,814
Dec 18, 20251,444.751,454.801,438.001,451.601,451.600.03%10,284
Dec 17, 20251,470.651,470.651,445.701,451.101,451.10-1.44%4,463
Dec 16, 20251,477.901,489.651,468.101,472.251,472.25-0.46%6,615
Dec 15, 20251,477.501,483.051,468.401,479.051,479.050.15%11,625
Dec 12, 20251,466.851,479.351,465.201,476.851,476.850.68%3,846
Dec 11, 20251,454.251,471.551,454.251,466.851,466.850.86%3,874
Dec 10, 20251,458.451,465.901,452.001,454.301,454.30-0.31%4,391
Dec 9, 20251,450.751,462.651,438.701,458.801,458.800.22%6,035
Dec 8, 20251,472.651,484.051,447.251,455.651,455.65-1.29%7,843
Dec 5, 20251,467.351,481.001,467.351,474.701,474.70-0.67%11,222
Dec 4, 20251,478.001,486.851,475.001,484.701,484.700.39%14,084
Dec 3, 20251,461.951,487.201,461.951,478.951,478.950.69%10,849
Dec 2, 20251,466.901,471.351,459.401,468.801,468.800.11%6,086
Dec 1, 20251,469.001,472.251,460.001,467.151,467.15-0.18%4,924
Nov 28, 20251,462.751,474.951,462.751,469.751,469.75-0.17%9,221
Nov 27, 20251,484.451,490.001,467.551,472.201,472.20-0.83%12,362
Nov 26, 20251,455.651,489.501,455.651,484.451,484.451.23%9,327
Nov 25, 20251,460.551,470.001,455.001,466.401,466.40-0.14%11,601
Nov 24, 20251,466.151,527.001,454.351,468.401,468.40-0.24%43,855
Nov 21, 20251,465.751,486.551,465.751,471.901,471.90-1.16%13,430
Nov 20, 20251,473.001,494.801,473.001,489.201,489.200.98%10,951
Nov 19, 20251,497.851,497.851,471.701,474.751,474.75-1.09%388,531
Nov 18, 20251,480.251,496.501,474.951,491.051,491.050.99%71,963
Nov 17, 20251,464.601,485.051,452.151,476.401,476.401.06%22,289
Nov 14, 20251,475.001,475.001,453.501,460.851,460.85-1.21%7,471
Nov 13, 20251,489.001,496.351,475.301,478.751,478.75-0.18%22,552
Nov 12, 20251,473.651,486.801,470.351,481.401,481.400.58%10,765
Nov 11, 20251,459.901,476.601,454.001,472.801,472.801.13%6,739
Nov 10, 20251,455.801,466.951,452.001,456.401,456.400.04%15,170
Nov 7, 20251,444.101,458.101,444.101,455.751,455.750.97%27,967
Nov 6, 20251,456.651,468.051,438.401,441.801,441.80-0.91%17,340
Nov 4, 20251,472.401,472.401,448.501,455.001,455.00-0.36%249,173
Nov 3, 20251,442.401,471.001,442.401,460.251,460.251.01%233,354
Oct 31, 20251,490.051,490.051,440.051,445.601,445.60-2.67%29,455
Oct 30, 20251,507.151,511.951,481.001,485.201,485.20-1.45%15,729
Oct 29, 20251,495.001,509.951,484.001,507.001,507.001.01%17,582
Oct 28, 20251,500.051,513.001,485.001,492.001,492.00-0.81%12,169
Oct 27, 20251,506.001,522.351,495.001,504.201,504.20-0.17%8,589
Oct 24, 20251,523.801,523.801,504.301,506.801,506.80-0.67%6,637
Oct 23, 20251,531.951,535.501,510.501,516.901,516.90-1.00%20,067
Oct 21, 20251,540.851,540.851,527.001,532.201,532.200.43%3,751
Oct 20, 20251,545.651,545.651,523.101,525.651,525.65-1.06%7,176
Oct 17, 20251,522.901,544.901,516.001,541.951,541.951.31%24,525
Oct 16, 20251,495.251,525.501,495.251,521.951,521.951.36%22,090
Oct 15, 20251,472.051,508.401,472.051,501.501,501.500.72%6,584
Oct 14, 20251,502.051,521.401,488.151,490.801,490.80-1.41%5,141
Oct 13, 20251,503.151,517.251,500.001,512.151,512.150.15%11,032
Oct 10, 20251,515.001,520.001,504.001,509.951,509.950.05%13,026