Pidilite Industries Limited (BOM:500331)
India
· Delayed Price · Currency is INR 1,475.55
-20.30 (-1.36%)
At close: Sep 26, 2025
Pidilite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,486.00 | 1,497.85 | 1,473.30 | 1,475.55 | 1,475.55 | -1.36% | 19,468 |
| Sep 25, 2025 | 1,519.20 | 1,519.20 | 1,491.00 | 1,495.85 | 1,495.85 | -1.54% | 13,096 |
| Sep 24, 2025 | 1,489.45 | 1,521.40 | 1,475.25 | 1,519.20 | 1,519.20 | 2.00% | 26,385 |
| Sep 23, 2025 | 1,539.90 | 1,539.90 | 1,483.70 | 1,489.45 | 1,489.45 | -1.94% | 27,146 |
| Sep 22, 2025 | 1,525.60 | 1,539.00 | 1,512.53 | 1,518.88 | 1,518.88 | -0.38% | 44,804 |
| Sep 19, 2025 | 1,539.48 | 1,539.50 | 1,520.78 | 1,524.70 | 1,524.70 | -0.16% | 22,710 |
| Sep 18, 2025 | 1,531.68 | 1,543.63 | 1,523.23 | 1,527.10 | 1,527.10 | -0.21% | 16,178 |
| Sep 17, 2025 | 1,543.10 | 1,543.70 | 1,528.45 | 1,530.35 | 1,530.35 | -0.45% | 14,514 |
| Sep 16, 2025 | 1,548.83 | 1,548.83 | 1,527.55 | 1,537.23 | 1,537.23 | 0.10% | 9,616 |
| Sep 15, 2025 | 1,540.10 | 1,550.50 | 1,532.73 | 1,535.75 | 1,535.75 | -0.26% | 59,884 |
| Sep 12, 2025 | 1,543.03 | 1,553.18 | 1,537.50 | 1,539.78 | 1,539.78 | 0.03% | 8,858 |
| Sep 11, 2025 | 1,536.98 | 1,542.55 | 1,528.50 | 1,539.35 | 1,539.35 | 0.27% | 8,122 |
| Sep 10, 2025 | 1,555.25 | 1,562.68 | 1,531.33 | 1,535.18 | 1,535.18 | -0.98% | 14,840 |
| Sep 9, 2025 | 1,559.88 | 1,567.00 | 1,546.70 | 1,550.35 | 1,550.35 | -0.07% | 6,502 |
| Sep 8, 2025 | 1,540.08 | 1,561.00 | 1,540.08 | 1,551.45 | 1,551.45 | 0.30% | 5,778 |
| Sep 5, 2025 | 1,565.03 | 1,569.98 | 1,545.53 | 1,546.83 | 1,546.83 | -0.90% | 12,266 |
| Sep 4, 2025 | 1,558.50 | 1,574.50 | 1,549.58 | 1,560.83 | 1,560.83 | 0.30% | 63,808 |
| Sep 3, 2025 | 1,567.50 | 1,575.00 | 1,553.03 | 1,556.13 | 1,556.13 | -0.50% | 16,408 |
| Sep 2, 2025 | 1,574.48 | 1,574.48 | 1,558.35 | 1,563.95 | 1,563.95 | 0.10% | 9,592 |
| Sep 1, 2025 | 1,526.10 | 1,568.18 | 1,526.10 | 1,562.35 | 1,562.35 | 2.40% | 29,560 |
| Aug 29, 2025 | 1,530.00 | 1,533.78 | 1,512.85 | 1,525.73 | 1,525.73 | -0.41% | 13,044 |
| Aug 28, 2025 | 1,535.33 | 1,551.50 | 1,529.00 | 1,532.05 | 1,532.05 | -1.19% | 17,782 |
| Aug 26, 2025 | 1,553.53 | 1,572.20 | 1,538.50 | 1,550.48 | 1,550.48 | -0.16% | 12,326 |
| Aug 25, 2025 | 1,544.48 | 1,567.48 | 1,544.48 | 1,553.00 | 1,553.00 | 0.64% | 23,496 |
| Aug 22, 2025 | 1,539.00 | 1,552.50 | 1,533.38 | 1,543.05 | 1,543.05 | 0.27% | 10,050 |
| Aug 21, 2025 | 1,540.13 | 1,551.23 | 1,536.65 | 1,538.88 | 1,538.88 | -0.21% | 9,188 |
| Aug 20, 2025 | 1,545.03 | 1,552.88 | 1,540.15 | 1,542.15 | 1,542.15 | -0.37% | 12,722 |
| Aug 19, 2025 | 1,541.00 | 1,555.50 | 1,539.20 | 1,547.93 | 1,547.93 | 0.57% | 20,396 |
| Aug 18, 2025 | 1,550.08 | 1,559.48 | 1,533.13 | 1,539.20 | 1,539.20 | -0.19% | 10,578 |
| Aug 14, 2025 | 1,537.48 | 1,546.03 | 1,528.68 | 1,542.18 | 1,542.18 | 0.79% | 10,000 |
| Aug 13, 2025 | 1,553.78 | 1,553.78 | 1,527.50 | 1,530.10 | 1,530.10 | -1.35% | 25,906 |
| Aug 12, 2025 | 1,563.28 | 1,563.28 | 1,540.90 | 1,551.10 | 1,546.10 | 0.21% | 12,350 |
| Aug 11, 2025 | 1,556.00 | 1,556.00 | 1,531.80 | 1,547.90 | 1,542.91 | 0.49% | 22,100 |
| Aug 8, 2025 | 1,535.00 | 1,543.98 | 1,517.45 | 1,540.35 | 1,535.39 | 0.99% | 21,036 |
| Aug 7, 2025 | 1,535.00 | 1,559.00 | 1,511.35 | 1,525.28 | 1,520.36 | 0.32% | 79,850 |
| Aug 6, 2025 | 1,519.85 | 1,529.50 | 1,485.03 | 1,520.43 | 1,515.52 | 1.44% | 77,944 |
| Aug 5, 2025 | 1,484.73 | 1,511.65 | 1,475.53 | 1,498.80 | 1,493.97 | 1.58% | 46,106 |
| Aug 4, 2025 | 1,469.98 | 1,487.73 | 1,435.98 | 1,475.45 | 1,470.69 | 3.26% | 37,490 |
| Aug 1, 2025 | 1,431.28 | 1,442.03 | 1,426.20 | 1,428.85 | 1,424.24 | -0.42% | 15,084 |
| Jul 31, 2025 | 1,430.43 | 1,442.28 | 1,423.10 | 1,434.85 | 1,430.23 | -0.12% | 16,820 |
| Jul 30, 2025 | 1,446.45 | 1,447.60 | 1,430.75 | 1,436.53 | 1,431.89 | -0.65% | 6,304 |
| Jul 29, 2025 | 1,427.78 | 1,447.75 | 1,427.78 | 1,445.95 | 1,441.29 | 0.47% | 5,150 |
| Jul 28, 2025 | 1,450.00 | 1,451.53 | 1,430.10 | 1,439.13 | 1,434.49 | -0.28% | 8,182 |
| Jul 25, 2025 | 1,445.53 | 1,452.15 | 1,439.18 | 1,443.13 | 1,438.47 | -0.71% | 162,030 |
| Jul 24, 2025 | 1,461.68 | 1,470.75 | 1,446.03 | 1,453.38 | 1,448.69 | -0.47% | 17,166 |
| Jul 23, 2025 | 1,455.83 | 1,462.50 | 1,450.38 | 1,460.23 | 1,455.52 | -0.48% | 532,274 |
| Jul 22, 2025 | 1,478.65 | 1,492.40 | 1,465.20 | 1,467.23 | 1,452.53 | -1.12% | 17,176 |
| Jul 21, 2025 | 1,475.10 | 1,492.50 | 1,475.10 | 1,483.80 | 1,468.94 | 0.31% | 14,742 |
| Jul 18, 2025 | 1,490.03 | 1,494.48 | 1,474.53 | 1,479.23 | 1,464.41 | -1.09% | 5,894 |
| Jul 17, 2025 | 1,491.60 | 1,503.53 | 1,490.00 | 1,495.53 | 1,480.54 | 0.24% | 5,894 |