Skip to main content
Pidilite Industries Limited (NSE:PIDILITIND)
India flag India · Delayed Price · Currency is INR
1,395.00
-4.30 (-0.31%)
Apr 28, 2026, 3:29 PM IST

Pidilite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,399.901,405.301,389.101,395.00--0.31%389,540
Apr 27, 20261,394.301,406.901,390.301,399.301,399.300.36%356,391
Apr 24, 20261,406.001,408.901,389.401,394.301,394.30-0.56%506,429
Apr 23, 20261,408.001,412.001,396.801,402.101,402.10-1.19%319,278
Apr 22, 20261,396.301,424.801,394.701,419.001,419.000.80%629,961
Apr 21, 20261,389.001,414.101,380.001,407.801,407.801.24%708,195
Apr 20, 20261,395.001,399.601,378.701,390.501,390.50-0.21%894,803
Apr 17, 20261,334.901,398.001,326.001,393.401,393.404.69%1,740,546
Apr 16, 20261,339.001,342.901,317.301,331.001,331.000.11%1,586,537
Apr 15, 20261,360.001,360.101,325.101,329.501,329.500.23%1,064,359
Apr 13, 20261,330.001,343.501,314.301,326.501,326.50-2.25%724,962
Apr 10, 20261,354.201,365.001,336.001,357.101,357.100.72%1,610,183
Apr 9, 20261,355.001,365.101,335.001,347.401,347.40-0.56%924,142
Apr 8, 20261,400.001,400.401,350.001,355.001,355.004.63%1,855,865
Apr 7, 20261,285.001,299.901,266.001,295.101,295.100.30%454,073
Apr 6, 20261,281.401,295.701,259.001,291.201,291.201.38%1,230,910
Apr 2, 20261,290.001,297.701,268.701,273.601,273.60-2.56%889,612
Apr 1, 20261,317.901,326.101,291.001,307.001,307.001.71%898,466
Mar 30, 20261,298.901,311.001,277.201,285.001,285.00-2.27%1,146,492
Mar 27, 20261,351.701,359.001,310.001,314.901,314.90-3.51%1,353,886
Mar 25, 20261,352.201,383.901,350.001,362.801,362.802.30%886,923
Mar 24, 20261,333.801,359.201,309.001,332.201,332.201.32%496,307
Mar 23, 20261,333.001,333.001,293.301,314.901,314.90-1.97%800,316
Mar 20, 20261,321.101,354.801,321.101,341.301,341.302.48%898,444
Mar 19, 20261,374.001,374.001,303.901,308.901,308.90-5.45%689,898
Mar 18, 20261,357.001,391.501,345.601,384.401,384.402.02%540,073
Mar 17, 20261,365.501,365.501,346.101,357.001,357.000.25%283,833
Mar 16, 20261,340.801,361.501,328.801,353.601,353.601.01%332,170
Mar 13, 20261,380.001,391.901,334.201,340.001,340.00-3.42%878,140
Mar 12, 20261,397.801,397.801,378.001,387.401,387.40-1.14%724,869
Mar 11, 20261,427.701,438.601,398.001,403.401,403.40-1.70%283,707
Mar 10, 20261,415.101,435.001,391.001,427.701,427.702.98%613,943
Mar 9, 20261,400.001,403.401,366.601,386.401,386.40-3.31%806,385
Mar 6, 20261,445.901,454.401,430.601,433.801,433.80-0.84%563,184
Mar 5, 20261,439.101,453.501,421.001,445.901,445.900.47%571,622
Mar 4, 20261,444.001,449.001,422.401,439.101,439.10-1.80%1,119,317
Mar 2, 20261,430.001,476.801,430.001,465.501,465.50-1.78%699,279
Feb 27, 20261,518.901,518.901,484.501,492.001,492.00-1.64%1,606,678
Feb 26, 20261,495.001,525.001,487.101,516.901,516.901.29%738,376
Feb 25, 20261,491.101,503.001,481.001,497.601,497.601.16%577,178
Feb 24, 20261,475.101,486.701,470.001,480.501,480.50-0.03%641,633
Feb 23, 20261,464.901,485.201,463.001,481.001,481.001.10%511,293
Feb 20, 20261,465.001,477.401,460.001,464.901,464.90-501,173
Feb 19, 20261,489.501,489.901,461.001,464.901,464.90-1.65%407,250
Feb 18, 20261,500.001,506.001,482.701,489.501,489.50-0.40%2,016,972
Feb 17, 20261,479.001,497.801,477.401,495.501,495.500.55%344,682
Feb 16, 20261,470.001,494.001,465.201,487.301,487.300.54%217,908
Feb 13, 20261,486.101,489.601,472.101,479.301,479.30-1.21%474,002
Feb 12, 20261,485.501,502.901,476.001,497.401,497.401.17%678,624
Feb 11, 20261,476.801,494.801,475.001,480.101,480.100.08%442,080
Feb 10, 20261,494.001,494.001,467.901,478.901,478.90-0.62%509,638
Feb 9, 20261,490.001,497.001,470.701,488.201,488.20-0.06%322,208
Feb 6, 20261,475.001,493.601,471.001,489.101,489.101.33%571,034
Feb 5, 20261,464.901,481.901,458.501,469.601,469.600.64%835,235
Feb 4, 20261,442.301,478.201,430.001,460.301,460.302.28%1,787,666
Feb 3, 20261,435.001,453.001,412.201,427.801,427.801.12%1,418,450
Feb 2, 20261,426.701,434.501,398.801,412.001,412.00-0.83%1,594,471
Feb 1, 20261,430.901,433.201,410.101,423.801,423.80-0.51%359,819
Jan 30, 20261,429.001,448.001,418.001,431.101,431.100.10%722,566
Jan 29, 20261,454.901,458.301,411.801,429.601,429.60-2.13%820,183
Jan 28, 20261,440.001,467.801,420.401,460.701,460.700.93%824,989
Jan 27, 20261,449.701,450.801,433.601,447.201,447.20-0.05%405,584
Jan 23, 20261,445.001,463.001,440.801,447.901,447.90-0.34%1,212,874
Jan 22, 20261,425.401,459.801,425.401,452.801,452.802.18%385,508
Jan 21, 20261,424.201,439.201,412.401,421.801,421.80-0.93%560,841
Jan 20, 20261,474.801,474.901,427.501,435.201,435.20-2.69%591,626
Jan 19, 20261,465.601,480.401,463.601,474.801,474.80-0.12%435,942
Jan 16, 20261,495.201,504.401,467.601,476.601,476.60-1.25%745,534
Jan 14, 20261,482.101,502.501,482.101,495.301,495.30-0.24%426,425
Jan 13, 20261,509.001,511.001,485.101,498.901,498.90-0.13%491,184
Jan 12, 20261,477.401,504.901,477.401,500.801,500.801.11%516,036
Jan 9, 20261,490.101,511.101,478.501,484.301,484.30-1.10%944,361
Jan 8, 20261,514.801,514.801,490.001,500.801,500.80-0.92%493,955
Jan 7, 20261,510.001,517.501,496.601,514.801,514.800.65%623,936
Jan 6, 20261,508.001,510.001,490.701,505.001,505.00-393,706
Jan 5, 20261,478.201,507.001,474.401,505.001,505.001.81%473,909
Jan 2, 20261,469.301,482.801,467.201,478.201,478.200.61%275,319
Jan 1, 20261,483.901,486.601,467.201,469.301,469.30-0.88%108,609
Dec 31, 20251,450.001,489.001,450.001,482.401,482.402.17%605,718
Dec 30, 20251,452.801,457.101,437.701,450.901,450.90-0.13%832,687
Dec 29, 20251,458.601,463.801,445.401,452.801,452.80-0.40%587,342
Dec 26, 20251,446.601,464.001,445.001,458.601,458.600.83%240,983
Dec 24, 20251,462.101,463.901,444.501,446.601,446.60-1.06%282,565
Dec 23, 20251,459.201,464.901,450.101,462.101,462.100.20%205,136
Dec 22, 20251,462.901,462.901,451.801,459.201,459.200.06%276,397
Dec 19, 20251,451.601,463.301,447.101,458.301,458.300.46%504,759
Dec 18, 20251,446.601,455.101,437.601,451.601,451.600.06%258,434
Dec 17, 20251,473.001,473.001,445.401,450.701,450.70-1.52%259,786
Dec 16, 20251,479.401,489.001,468.001,473.101,473.10-0.43%326,142
Dec 15, 20251,480.001,483.401,468.401,479.401,479.400.18%494,291
Dec 12, 20251,464.501,479.501,464.501,476.801,476.800.64%332,259
Dec 11, 20251,454.701,472.501,451.001,467.401,467.400.80%148,263
Dec 10, 20251,450.701,466.401,450.701,455.701,455.70-0.28%458,850
Dec 9, 20251,456.101,463.901,439.001,459.801,459.800.25%325,894
Dec 8, 20251,475.001,484.001,446.501,456.101,456.10-1.29%343,005
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