Pidilite Industries Limited PIDILITIND
NSE · India · Process Industries
INR 1,464.00-1.10 (-0.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,464.00 | -0.08% | INR 1,468.10 | INR 1,486.90 | INR 1,456.80 | 867.27K |
| 2026-09-30 | INR 1,465.10 | +0.28% | INR 1,481.00 | INR 1,496.90 | INR 1,465.10 | 940.93K |
| 2026-09-29 | INR 1,461.00 | -2.79% | INR 1,493.00 | INR 1,500.40 | INR 1,461.00 | 1.07M |
| 2026-09-28 | INR 1,503.00 | -0.94% | INR 1,508.00 | INR 1,508.00 | INR 1,486.80 | 585.75K |
| 2026-09-25 | INR 1,517.20 | -0.32% | INR 1,525.00 | INR 1,530.00 | INR 1,495.70 | 503.32K |
| 2026-09-24 | INR 1,522.00 | -4.16% | INR 1,561.00 | INR 1,579.00 | INR 1,517.50 | 1.26M |
| 2026-09-23 | INR 1,588.10 | +0.98% | INR 1,575.10 | INR 1,591.70 | INR 1,575.10 | 536.26K |
| 2026-09-22 | INR 1,572.70 | -0.03% | INR 1,576.30 | INR 1,587.00 | INR 1,562.70 | 482.51K |
| 2026-09-21 | INR 1,573.20 | +0.07% | INR 1,598.00 | INR 1,598.00 | INR 1,573.20 | 240.44K |
| 2026-09-18 | INR 1,572.10 | +1.33% | INR 1,559.90 | INR 1,598.90 | INR 1,559.90 | 1.14M |
| 2026-09-17 | INR 1,551.50 | +0.50% | INR 1,543.00 | INR 1,561.10 | INR 1,535.00 | 354.20K |
| 2026-09-16 | INR 1,543.80 | +1.49% | INR 1,521.20 | INR 1,546.90 | INR 1,521.20 | 573.36K |
| 2026-09-15 | INR 1,521.10 | -2.92% | INR 1,566.90 | INR 1,575.70 | INR 1,521.10 | 455.85K |
| 2026-09-14 | INR 1,566.90 | 0.00% | INR 1,566.90 | INR 1,566.90 | INR 1,566.90 | 0 |
| 2026-09-11 | INR 1,566.90 | -0.13% | INR 1,550.00 | INR 1,567.90 | INR 1,540.40 | 389.37K |
| 2026-09-10 | INR 1,569.00 | -0.19% | INR 1,572.00 | INR 1,577.90 | INR 1,553.50 | 475.70K |
| 2026-09-09 | INR 1,572.00 | -1.32% | INR 1,579.00 | INR 1,585.60 | INR 1,566.00 | 277.00K |
| 2026-09-08 | INR 1,593.00 | +1.14% | INR 1,579.80 | INR 1,593.00 | INR 1,565.00 | 738.06K |
| 2026-09-07 | INR 1,575.00 | -3.34% | INR 1,625.90 | INR 1,628.90 | INR 1,575.00 | 591.64K |
| 2026-09-04 | INR 1,629.50 | -0.54% | INR 1,635.20 | INR 1,638.30 | INR 1,625.00 | 605.84K |
| 2026-09-03 | INR 1,638.30 | +0.08% | INR 1,633.00 | INR 1,638.30 | INR 1,621.20 | 578.06K |
| 2026-09-02 | INR 1,637.00 | -0.40% | INR 1,639.00 | INR 1,639.50 | INR 1,624.10 | 635.78K |
| 2026-09-01 | INR 1,643.50 | -2.62% | INR 1,675.00 | INR 1,675.50 | INR 1,637.50 | 990.17K |
| 2026-08-31 | INR 1,687.70 | +3.57% | INR 1,625.10 | INR 1,687.70 | INR 1,612.40 | 1.91M |
| 2026-08-28 | INR 1,629.50 | -1.60% | INR 1,656.00 | INR 1,658.50 | INR 1,617.00 | 449.55K |
| 2026-08-27 | INR 1,656.00 | +0.36% | INR 1,650.00 | INR 1,668.50 | INR 1,640.00 | 852.62K |
| 2026-08-26 | INR 1,650.00 | -0.07% | INR 1,651.30 | INR 1,669.60 | INR 1,641.00 | 617.32K |
| 2026-08-25 | INR 1,651.10 | -0.54% | INR 1,660.00 | INR 1,660.00 | INR 1,636.60 | 456.83K |
| 2026-08-24 | INR 1,660.00 | +0.67% | INR 1,646.00 | INR 1,660.00 | INR 1,638.00 | 554.27K |
| 2026-08-21 | INR 1,649.00 | -0.66% | INR 1,648.50 | INR 1,664.40 | INR 1,644.10 | 732.97K |
| 2026-08-20 | INR 1,660.00 | +0.61% | INR 1,658.50 | INR 1,666.90 | INR 1,647.50 | 419.94K |
| 2026-08-19 | INR 1,650.00 | -1.43% | INR 1,670.00 | INR 1,673.00 | INR 1,644.10 | 1.01M |
| 2026-08-18 | INR 1,674.00 | +0.30% | INR 1,665.00 | INR 1,674.00 | INR 1,657.30 | 655.50K |
| 2026-08-17 | INR 1,669.00 | -1.42% | INR 1,689.80 | INR 1,700.00 | INR 1,667.30 | 701.06K |
| 2026-08-14 | INR 1,693.00 | -0.18% | INR 1,690.10 | INR 1,707.50 | INR 1,684.40 | 680.22K |
| 2026-08-13 | INR 1,696.10 | -0.32% | INR 1,701.50 | INR 1,702.90 | INR 1,682.10 | 570.79K |
| 2026-08-12 | INR 1,701.50 | +0.93% | INR 1,685.80 | INR 1,701.50 | INR 1,679.00 | 1.72M |
| 2026-08-11 | INR 1,685.80 | +0.05% | INR 1,684.00 | INR 1,686.30 | INR 1,663.60 | 1.13M |
| 2026-08-10 | INR 1,685.00 | +1.51% | INR 1,660.00 | INR 1,685.40 | INR 1,652.80 | 880.09K |
| 2026-08-07 | INR 1,660.00 | -1.54% | INR 1,675.00 | INR 1,675.00 | INR 1,648.10 | 917.43K |
| 2026-08-06 | INR 1,686.00 | +1.26% | INR 1,658.00 | INR 1,686.40 | INR 1,652.00 | 1.81M |
| 2026-08-05 | INR 1,665.00 | +2.78% | INR 1,638.00 | INR 1,665.00 | INR 1,613.90 | 1.98M |
| 2026-08-04 | INR 1,620.00 | -1.37% | INR 1,642.50 | INR 1,659.00 | INR 1,602.00 | 2.92M |
| 2026-08-03 | INR 1,642.50 | +1.93% | INR 1,623.00 | INR 1,642.50 | INR 1,622.00 | 653.57K |
| 2026-07-31 | INR 1,611.40 | -1.14% | INR 1,630.50 | INR 1,637.90 | INR 1,601.00 | 821.46K |
| 2026-07-30 | INR 1,629.90 | 0.00% | INR 1,636.00 | INR 1,636.00 | INR 1,619.10 | 1.11M |
| 2026-07-29 | INR 1,629.90 | +0.64% | INR 1,619.90 | INR 1,637.00 | INR 1,608.90 | 1.12M |
| 2026-07-28 | INR 1,619.60 | +0.52% | INR 1,625.00 | INR 1,632.70 | INR 1,610.50 | 1.07M |
| 2026-07-27 | INR 1,611.30 | +2.57% | INR 1,588.90 | INR 1,622.40 | INR 1,579.70 | 1.16M |
| 2026-07-24 | INR 1,570.90 | +0.43% | INR 1,562.00 | INR 1,585.00 | INR 1,537.10 | 2.20M |
| 2026-07-23 | INR 1,564.20 | -2.76% | INR 1,595.00 | INR 1,603.60 | INR 1,558.10 | 1.28M |
| 2026-07-22 | INR 1,608.60 | +1.09% | INR 1,591.30 | INR 1,615.60 | INR 1,569.70 | 1.52M |
| 2026-07-21 | INR 1,591.30 | +1.63% | INR 1,575.00 | INR 1,601.00 | INR 1,569.50 | 1.64M |
| 2026-07-20 | INR 1,565.80 | -0.02% | INR 1,560.00 | INR 1,576.90 | INR 1,555.10 | 848.19K |
| 2026-07-17 | INR 1,566.10 | +0.42% | INR 1,560.00 | INR 1,573.30 | INR 1,557.00 | 1.39M |
| 2026-07-16 | INR 1,559.60 | -0.59% | INR 1,568.80 | INR 1,584.10 | INR 1,557.40 | 700.76K |
| 2026-07-15 | INR 1,568.80 | +0.86% | INR 1,570.00 | INR 1,597.30 | INR 1,566.00 | 1.09M |
| 2026-07-14 | INR 1,555.40 | -1.60% | INR 1,565.00 | INR 1,572.90 | INR 1,547.40 | 1.04M |
| 2026-07-13 | INR 1,580.70 | -1.11% | INR 1,578.90 | INR 1,583.20 | INR 1,559.60 | 617.15K |
| 2026-07-10 | INR 1,598.50 | +0.51% | INR 1,604.00 | INR 1,613.80 | INR 1,585.80 | 738.37K |
| 2026-07-09 | INR 1,590.40 | +1.27% | INR 1,570.00 | INR 1,598.90 | INR 1,565.00 | 226.56K |
| 2026-07-08 | INR 1,570.40 | -3.20% | INR 1,618.20 | INR 1,618.20 | INR 1,562.70 | 653.82K |
| 2026-07-07 | INR 1,622.30 | +0.33% | INR 1,617.00 | INR 1,626.70 | INR 1,606.40 | 595.67K |
| 2026-07-06 | INR 1,616.90 | +1.18% | INR 1,606.90 | INR 1,622.50 | INR 1,599.40 | 502.08K |
| 2026-07-03 | INR 1,598.00 | -0.46% | INR 1,621.00 | INR 1,625.50 | INR 1,595.10 | 443.83K |
| 2026-07-02 | INR 1,605.40 | +1.49% | INR 1,585.00 | INR 1,611.90 | INR 1,582.80 | 710.84K |
| 2026-07-01 | INR 1,581.90 | -0.68% | INR 1,600.00 | INR 1,601.00 | INR 1,578.00 | 510.07K |
| 2026-06-30 | INR 1,592.70 | -0.43% | INR 1,607.00 | INR 1,610.30 | INR 1,585.00 | 1.08M |
| 2026-06-29 | INR 1,599.60 | +0.16% | INR 1,597.70 | INR 1,620.70 | INR 1,595.00 | 1.54M |
| 2026-06-26 | INR 1,597.00 | 0.00% | INR 1,597.00 | INR 1,597.00 | INR 1,597.00 | 0 |
| 2026-06-25 | INR 1,597.00 | +1.14% | INR 1,596.00 | INR 1,620.70 | INR 1,590.50 | 1.40M |
| 2026-06-24 | INR 1,579.00 | +0.79% | INR 1,570.00 | INR 1,585.00 | INR 1,563.20 | 779.35K |
| 2026-06-23 | INR 1,566.70 | -0.35% | INR 1,565.00 | INR 1,599.30 | INR 1,562.70 | 817.81K |
| 2026-06-22 | INR 1,572.20 | -0.49% | INR 1,580.00 | INR 1,582.80 | INR 1,555.00 | 775.67K |
| 2026-06-19 | INR 1,579.90 | -0.08% | INR 1,572.00 | INR 1,595.00 | INR 1,565.00 | 847.28K |
| 2026-06-18 | INR 1,581.10 | +0.18% | INR 1,575.00 | INR 1,586.20 | INR 1,568.00 | 759.76K |
| 2026-06-17 | INR 1,578.20 | +0.45% | INR 1,575.10 | INR 1,584.50 | INR 1,567.60 | 651.61K |
| 2026-06-16 | INR 1,571.20 | +0.01% | INR 1,587.00 | INR 1,587.00 | INR 1,552.60 | 382.14K |
| 2026-06-15 | INR 1,571.00 | +2.31% | INR 1,568.80 | INR 1,582.70 | INR 1,555.80 | 1.85M |
| 2026-06-12 | INR 1,535.50 | +2.45% | INR 1,518.00 | INR 1,553.90 | INR 1,515.10 | 1.25M |
| 2026-06-11 | INR 1,498.80 | -0.51% | INR 1,505.70 | INR 1,508.70 | INR 1,490.00 | 613.28K |
| 2026-06-10 | INR 1,506.50 | +1.67% | INR 1,485.00 | INR 1,535.80 | INR 1,482.90 | 1.87M |
| 2026-06-09 | INR 1,481.80 | +1.51% | INR 1,466.40 | INR 1,488.80 | INR 1,465.00 | 536.18K |
| 2026-06-08 | INR 1,459.80 | -1.14% | INR 1,450.10 | INR 1,478.00 | INR 1,447.50 | 417.05K |
| 2026-06-05 | INR 1,476.60 | +0.37% | INR 1,475.00 | INR 1,485.50 | INR 1,466.30 | 489.33K |
| 2026-06-04 | INR 1,471.10 | +0.13% | INR 1,457.40 | INR 1,478.60 | INR 1,457.20 | 646.99K |
| 2026-06-03 | INR 1,469.20 | +1.00% | INR 1,450.00 | INR 1,473.20 | INR 1,444.50 | 836.34K |
| 2026-06-02 | INR 1,454.60 | -0.18% | INR 1,430.00 | INR 1,463.90 | INR 1,430.00 | 948.39K |
| 2026-06-01 | INR 1,457.20 | -1.73% | INR 1,482.80 | INR 1,485.90 | INR 1,450.30 | 690.66K |
| 2026-05-29 | INR 1,482.80 | +0.14% | INR 1,474.20 | INR 1,500.70 | INR 1,466.50 | 4.44M |