Skip to main content
Pidilite Industries Limited (NSE:PIDILITIND)
India flag India · Delayed Price · Currency is INR
1,475.10
-9.60 (-0.65%)
At close: Dec 5, 2025

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,480.001,482.401,467.301,475.101,475.10-0.65%328,473
Dec 4, 20251,478.001,487.001,475.601,484.701,484.700.41%308,126
Dec 3, 20251,471.001,487.501,471.001,478.601,478.600.66%717,275
Dec 2, 20251,461.001,471.501,458.101,468.901,468.900.02%586,303
Dec 1, 20251,469.901,474.001,460.001,468.601,468.60-0.08%197,122
Nov 28, 20251,478.001,478.001,463.301,469.801,469.80-0.17%380,330
Nov 27, 20251,484.301,490.001,467.201,472.301,472.30-0.82%421,269
Nov 26, 20251,461.101,490.001,460.901,484.401,484.401.21%371,398
Nov 25, 20251,465.901,470.001,454.301,466.601,466.600.25%449,171
Nov 24, 20251,471.001,528.901,453.701,463.001,463.00-0.62%3,427,226
Nov 21, 20251,480.001,487.101,468.901,472.101,472.10-1.13%331,504
Nov 20, 20251,482.001,494.901,477.101,489.001,489.000.83%829,582
Nov 19, 20251,495.001,497.201,473.601,476.701,476.70-0.96%631,671
Nov 18, 20251,483.001,496.801,472.001,491.001,491.001.05%1,135,472
Nov 17, 20251,468.001,486.001,450.001,475.501,475.501.08%898,284
Nov 14, 20251,472.601,476.301,453.001,459.801,459.80-1.46%549,299
Nov 13, 20251,491.001,496.301,478.601,481.401,481.40-0.04%798,904
Nov 12, 20251,477.001,487.001,469.701,482.001,482.000.62%417,016
Nov 11, 20251,456.601,477.001,452.201,472.901,472.901.12%292,665
Nov 10, 20251,460.001,467.001,451.001,456.601,456.600.12%283,000
Nov 7, 20251,448.001,458.101,445.401,454.801,454.800.83%533,597
Nov 6, 20251,463.001,468.501,438.001,442.801,442.80-0.85%692,357
Nov 4, 20251,461.001,465.001,448.301,455.201,455.20-0.36%707,089
Nov 3, 20251,450.001,471.901,446.401,460.501,460.501.10%677,950
Oct 31, 20251,491.901,491.901,440.001,444.601,444.60-2.81%1,720,635
Oct 30, 20251,509.901,512.001,480.501,486.401,486.40-1.39%813,850
Oct 29, 20251,492.001,510.101,483.601,507.301,507.301.03%489,526
Oct 28, 20251,504.101,509.401,485.001,492.001,492.00-0.82%670,631
Oct 27, 20251,507.101,523.401,492.101,504.401,504.40-0.18%522,205
Oct 24, 20251,517.101,519.801,504.001,507.101,507.10-0.66%414,542
Oct 23, 20251,530.001,535.501,510.301,517.101,517.10-0.97%423,185
Oct 21, 20251,537.001,537.001,526.301,532.001,532.000.37%62,310
Oct 20, 20251,551.001,551.201,523.401,526.301,526.30-1.06%323,401
Oct 17, 20251,524.001,545.201,515.301,542.701,542.701.29%818,953
Oct 16, 20251,500.001,526.001,500.001,523.001,523.001.48%492,506
Oct 15, 20251,501.001,508.401,490.001,500.801,500.800.64%415,150
Oct 14, 20251,513.001,522.701,487.701,491.201,491.20-1.47%258,073
Oct 13, 20251,497.701,517.001,497.701,513.501,513.500.19%436,390
Oct 10, 20251,516.001,522.001,502.901,510.601,510.600.01%476,671
Oct 9, 20251,499.001,515.901,486.601,510.401,510.401.12%543,793
Oct 8, 20251,469.001,498.501,462.001,493.701,493.701.55%1,023,522
Oct 7, 20251,489.001,489.001,469.601,470.901,470.90-1.22%725,776
Oct 6, 20251,489.601,493.001,480.001,489.001,489.00-0.04%425,656
Oct 3, 20251,475.601,493.601,471.301,489.601,489.600.96%778,524
Oct 1, 20251,468.901,479.601,448.901,475.401,475.400.50%888,183
Sep 30, 20251,470.001,476.301,455.901,468.001,468.000.08%722,168
Sep 29, 20251,479.001,486.201,459.801,466.801,466.80-0.54%984,535
Sep 26, 20251,485.001,498.001,472.001,474.801,474.80-1.40%731,234
Sep 25, 20251,517.601,518.501,490.001,495.701,495.70-1.57%554,053
Sep 24, 20251,489.301,521.701,475.001,519.501,519.502.03%540,982
Sep 23, 20251,534.001,535.701,482.701,489.301,489.30-1.96%810,500
Sep 22, 20251,532.001,539.001,512.501,519.001,519.00-0.34%736,500
Sep 19, 20251,535.701,539.001,520.351,524.151,524.15-0.19%826,712
Sep 18, 20251,531.001,543.801,523.501,527.101,527.10-0.25%1,191,302
Sep 17, 20251,545.001,545.001,526.401,531.001,531.00-0.39%491,174
Sep 16, 20251,538.751,545.001,527.551,537.001,537.00-424,184
Sep 15, 20251,544.451,551.001,533.051,537.051,537.05-0.16%366,894
Sep 12, 20251,544.951,554.451,537.701,539.451,539.45-0.03%388,750
Sep 11, 20251,535.351,542.451,527.501,539.901,539.900.30%307,008
Sep 10, 20251,557.451,562.501,531.251,535.301,535.30-0.95%338,108
Sep 9, 20251,551.901,567.451,546.201,550.051,550.05-0.12%615,658
Sep 8, 20251,547.001,561.001,540.501,551.901,551.900.28%217,014
Sep 5, 20251,570.001,570.001,545.551,547.551,547.55-0.77%224,508
Sep 4, 20251,562.501,574.901,550.001,559.551,559.550.23%860,810
Sep 3, 20251,570.001,574.951,552.701,556.001,556.00-0.48%433,852
Sep 2, 20251,561.401,572.151,558.551,563.501,563.500.05%370,084
Sep 1, 20251,534.401,568.151,528.051,562.701,562.702.46%482,682
Aug 29, 20251,525.501,535.001,513.551,525.151,525.15-0.41%654,086
Aug 28, 20251,530.001,552.101,526.351,531.451,531.45-1.21%372,480
Aug 26, 20251,557.501,572.001,537.551,550.201,550.20-0.21%1,389,672
Aug 25, 20251,549.501,568.001,544.951,553.501,553.500.64%731,340
Aug 22, 20251,539.501,553.401,533.651,543.601,543.600.27%715,582
Aug 21, 20251,543.501,552.401,536.601,539.501,539.50-0.18%236,826
Aug 20, 20251,546.401,554.001,540.001,542.301,542.30-0.34%153,754
Aug 19, 20251,538.451,556.001,538.001,547.601,547.600.59%569,624
Aug 18, 20251,562.501,562.501,533.651,538.451,538.45-0.28%511,870
Aug 14, 20251,530.551,546.651,527.551,542.701,542.700.77%772,046
Aug 13, 20251,550.051,552.451,527.551,530.951,530.95-1.28%511,880
Aug 12, 20251,550.001,557.051,541.151,550.751,545.750.15%598,262
Aug 11, 20251,549.501,550.501,532.501,548.401,543.410.50%648,830
Aug 8, 20251,534.001,544.701,517.501,540.651,535.681.00%1,275,428
Aug 7, 20251,528.501,558.951,511.401,525.401,520.480.30%2,353,820
Aug 6, 20251,513.001,529.001,486.551,520.901,516.001.47%1,638,232
Aug 5, 20251,483.201,513.751,475.501,498.801,493.971.55%1,155,166
Aug 4, 20251,442.501,488.001,433.051,475.901,471.143.25%817,016
Aug 1, 20251,430.001,442.501,425.501,429.451,424.84-0.38%409,566
Jul 31, 20251,430.501,442.251,422.801,434.901,430.27-0.15%377,956
Jul 30, 20251,447.901,450.201,431.001,437.051,432.42-0.65%499,792
Jul 29, 20251,435.001,449.001,428.901,446.451,441.790.49%328,764
Jul 28, 20251,434.551,452.951,429.751,439.401,434.76-0.37%484,778
Jul 25, 20251,453.951,455.001,437.501,444.801,440.14-0.63%368,204
Jul 24, 20251,465.401,471.001,446.501,453.951,449.26-0.38%242,040
Jul 23, 20251,460.001,464.451,450.051,459.451,454.74-0.52%487,406
Jul 22, 20251,482.501,492.251,464.501,467.151,452.45-1.04%340,602
Jul 21, 20251,479.951,493.251,479.001,482.551,467.700.24%417,914
Jul 18, 20251,496.001,497.751,474.751,479.051,464.23-1.14%630,918
Jul 17, 20251,494.001,505.001,489.251,496.151,481.160.14%308,510
Jul 16, 20251,499.051,500.551,485.551,494.001,479.03-0.34%484,312
Jul 15, 20251,484.951,501.551,483.001,499.101,484.081.14%249,360
Jul 14, 20251,500.351,500.351,470.001,482.201,467.35-1.21%737,312