Skip to main content
Pidilite Industries Limited (BOM:500331)
India flag India · Delayed Price · Currency is INR
1,398.80
+4.45 (0.32%)
At close: Apr 27, 2026

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,398.751,405.001,390.001,393.251,393.25-0.40%7,327
Apr 27, 20261,394.201,406.851,390.101,398.801,398.800.32%18,203
Apr 24, 20261,403.051,407.951,388.951,394.351,394.35-0.56%21,377
Apr 23, 20261,404.101,412.001,396.501,402.251,402.25-1.19%23,600
Apr 22, 20261,404.651,424.851,395.001,419.151,419.150.82%13,164
Apr 21, 20261,382.001,413.401,381.051,407.651,407.651.26%66,886
Apr 20, 20261,396.951,399.401,378.251,390.151,390.15-0.22%24,340
Apr 17, 20261,332.651,397.901,326.101,393.251,393.254.70%653,845
Apr 16, 20261,346.401,346.401,317.651,330.701,330.700.12%66,858
Apr 15, 20261,360.001,360.001,326.001,329.151,329.150.21%23,725
Apr 13, 20261,322.551,342.701,312.651,326.401,326.40-2.49%29,940
Apr 10, 20261,352.651,365.451,336.001,360.301,360.301.06%638,984
Apr 9, 20261,346.001,360.751,336.001,346.051,346.05-0.69%193,444
Apr 8, 20261,373.951,394.001,350.001,355.401,355.404.60%1,065,598
Apr 7, 20261,290.501,300.501,266.001,295.801,295.800.32%18,995
Apr 6, 20261,290.501,296.351,259.451,291.651,291.651.50%19,792
Apr 2, 20261,298.001,298.001,268.351,272.501,272.50-2.57%74,014
Apr 1, 20261,305.751,324.001,291.001,306.001,306.001.57%266,486
Mar 30, 20261,298.051,311.701,277.151,285.751,285.75-2.22%146,911
Mar 27, 20261,338.051,357.851,310.051,315.001,315.00-3.53%86,227
Mar 25, 20261,359.901,382.851,350.051,363.051,363.052.27%42,698
Mar 24, 20261,340.851,358.501,309.251,332.851,332.851.39%27,290
Mar 23, 20261,335.001,335.001,293.801,314.601,314.60-1.98%108,841
Mar 20, 20261,356.551,356.551,331.001,341.201,341.202.47%25,798
Mar 19, 20261,372.051,372.051,304.301,308.851,308.85-5.41%302,546
Mar 18, 20261,357.351,391.651,346.001,383.701,383.701.94%29,702
Mar 17, 20261,360.051,364.001,347.001,357.351,357.350.23%17,272
Mar 16, 20261,325.151,360.651,325.151,354.201,354.201.01%18,963
Mar 13, 20261,384.001,393.351,334.051,340.601,340.60-3.28%15,808
Mar 12, 20261,392.851,399.251,378.001,386.051,386.05-1.27%141,763
Mar 11, 20261,424.801,437.101,399.251,403.851,403.85-1.64%7,011
Mar 10, 20261,431.601,434.001,391.001,427.251,427.252.92%20,656
Mar 9, 20261,382.701,403.901,367.651,386.801,386.80-3.32%54,024
Mar 6, 20261,445.001,454.001,431.001,434.351,434.35-0.75%7,116
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