Pidilite Industries Limited - PIDILITIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,485	1,474.8	1,474.8	1,498	1,472	731,276
September 25, 2025	1,517.6	1,495.7	1,495.7	1,518.5	1,490	554,053
September 24, 2025	1,489.3	1,519.5	1,519.5	1,521.7	1,475	540,967
September 23, 2025	1,534	1,489.3	1,489.3	1,535.7	1,482.7	810,500
September 22, 2025	1,532	1,519	1,519	1,539	1,512.5	736,500
September 19, 2025	1,535.7	1,524.15	1,524.15	1,539	1,520.35	826,712
September 18, 2025	1,531	1,527.1	1,527.1	1,543.8	1,523.5	1.19M
September 17, 2025	1,545	1,531	1,531	1,545	1,526.4	491,174
September 16, 2025	1,538.75	1,537	1,537	1,545	1,527.55	424,184
September 15, 2025	1,544.45	1,537.05	1,537.05	1,551	1,533.05	366,894
September 12, 2025	1,544.95	1,539.45	1,539.45	1,554.45	1,537.7	388,750
September 11, 2025	1,535.35	1,539.9	1,539.9	1,542.45	1,527.5	307,008
September 10, 2025	1,557.45	1,535.3	1,535.3	1,562.5	1,531.25	338,108
September 09, 2025	1,551.9	1,550.05	1,550.05	1,567.45	1,546.2	615,658
September 08, 2025	1,547	1,551.9	1,551.9	1,561	1,540.5	217,014
September 05, 2025	1,570	1,547.55	1,547.55	1,570	1,545.55	224,508
September 04, 2025	1,562.5	1,559.55	1,559.55	1,574.9	1,550	860,810
September 03, 2025	1,570	1,556	1,556	1,574.95	1,552.7	433,852
September 02, 2025	1,561.4	1,563.5	1,563.5	1,572.15	1,558.55	370,084
September 01, 2025	1,534.4	1,562.7	1,562.7	1,568.15	1,528.05	482,682
August 29, 2025	1,525.5	1,525.15	1,525.15	1,535	1,513.55	654,086
August 28, 2025	1,530	1,531.45	1,531.45	1,552.1	1,526.35	372,480
August 26, 2025	1,557.5	1,550.2	1,550.2	1,572	1,537.55	1.39M
August 25, 2025	1,549.5	1,553.5	1,553.5	1,568	1,544.95	731,340
August 22, 2025	1,539.5	1,543.6	1,543.6	1,553.4	1,533.65	715,582
August 21, 2025	1,543.5	1,539.5	1,539.5	1,552.4	1,536.6	236,826
August 20, 2025	1,546.4	1,542.3	1,542.3	1,554	1,540	153,754
August 19, 2025	1,538.45	1,547.6	1,547.6	1,556	1,538	569,624
August 18, 2025	1,562.5	1,538.45	1,538.45	1,562.5	1,533.65	511,870
August 14, 2025	1,530.55	1,542.7	1,542.7	1,546.65	1,527.55	772,046
August 13, 2025	1,550.05	1,530.95	1,530.95	1,552.45	1,527.55	511,880
August 12, 2025	1,550	1,550.75	1,545.75	1,557.05	1,541.15	598,262
August 11, 2025	1,549.5	1,548.4	1,543.41	1,550.5	1,532.5	648,830
August 08, 2025	1,534	1,540.65	1,535.68	1,544.7	1,517.5	1.28M
August 07, 2025	1,528.5	1,525.4	1,520.48	1,558.95	1,511.4	2.35M
August 06, 2025	1,513	1,520.9	1,516	1,529	1,486.55	1.64M
August 05, 2025	1,483.2	1,498.8	1,493.97	1,513.75	1,475.5	1.16M
August 04, 2025	1,442.5	1,475.9	1,471.14	1,488	1,433.05	817,016
August 01, 2025	1,430	1,429.45	1,424.84	1,442.5	1,425.5	409,566
July 31, 2025	1,430.5	1,434.9	1,430.27	1,442.25	1,422.8	377,956
July 30, 2025	1,447.9	1,437.05	1,432.42	1,450.2	1,431	499,792
July 29, 2025	1,435	1,446.45	1,441.79	1,449	1,428.9	328,764
July 28, 2025	1,434.55	1,439.4	1,434.76	1,452.95	1,429.75	484,778
July 25, 2025	1,453.95	1,444.8	1,440.14	1,455	1,437.5	368,204
July 24, 2025	1,465.4	1,453.95	1,449.26	1,471	1,446.5	242,040
July 23, 2025	1,460	1,459.45	1,454.74	1,464.45	1,450.05	487,406
July 22, 2025	1,482.5	1,467.15	1,452.45	1,492.25	1,464.5	340,602
July 21, 2025	1,479.95	1,482.55	1,467.7	1,493.25	1,479	417,914
July 18, 2025	1,496	1,479.05	1,464.23	1,497.75	1,474.75	630,918
July 17, 2025	1,494	1,496.15	1,481.16	1,505	1,489.25	308,510
July 16, 2025	1,499.05	1,494	1,479.03	1,500.55	1,485.55	484,312
July 15, 2025	1,484.95	1,499.1	1,484.08	1,501.55	1,483	249,360
July 14, 2025	1,500.35	1,482.2	1,467.35	1,500.35	1,470	737,312
July 11, 2025	1,530	1,500.4	1,485.37	1,534.95	1,495.25	336,992
July 10, 2025	1,525	1,532.55	1,517.2	1,542	1,522	644,522
July 09, 2025	1,523.55	1,524.15	1,508.88	1,540.45	1,514.45	693,860
July 08, 2025	1,537.5	1,533.8	1,518.43	1,542.45	1,522.75	449,486
July 07, 2025	1,540.55	1,536.2	1,520.81	1,547.75	1,513.15	519,264
July 04, 2025	1,562.4	1,540.1	1,524.67	1,562.45	1,529.05	420,752
July 03, 2025	1,547.5	1,557.25	1,541.65	1,561.95	1,543.55	781,166

Pidilite Industries Limited (PIDILITIND.NS) NSE