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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,448	1,454.8	1,454.8	1,458.1	1,445.4	533,662
November 06, 2025	1,463	1,442.8	1,442.8	1,468.5	1,438	692,357
November 04, 2025	1,461	1,455.2	1,455.2	1,465	1,448.3	707,089
November 03, 2025	1,450	1,460.5	1,460.5	1,471.9	1,446.4	677,950
October 31, 2025	1,491.9	1,444.6	1,444.6	1,491.9	1,440	1.72M
October 30, 2025	1,509.9	1,486.4	1,486.4	1,512	1,480.5	813,850
October 29, 2025	1,492	1,507.3	1,507.3	1,510.1	1,483.6	492,439
October 28, 2025	1,504.1	1,492	1,492	1,509.4	1,485	670,635
October 27, 2025	1,507.1	1,504.4	1,504.4	1,523.4	1,492.1	522,205
October 24, 2025	1,517.1	1,507.1	1,507.1	1,519.8	1,504	414,542
October 23, 2025	1,530	1,517.1	1,517.1	1,535.5	1,510.3	423,185
October 21, 2025	1,537	1,532	1,532	1,537	1,526.3	62,310
October 20, 2025	1,551	1,526.3	1,526.3	1,551.2	1,523.4	323,719
October 17, 2025	1,524	1,542.7	1,542.7	1,545.2	1,515.3	818,683
October 16, 2025	1,500	1,523	1,523	1,526	1,500	492,594
October 15, 2025	1,501	1,500.8	1,500.8	1,508.4	1,490	415,150
October 14, 2025	1,513	1,491.2	1,491.2	1,522.7	1,487.7	258,078
October 13, 2025	1,497.7	1,513.5	1,513.5	1,517	1,497.7	436,399
October 10, 2025	1,516	1,510.6	1,510.6	1,522	1,502.9	476,682
October 09, 2025	1,499	1,510.4	1,510.4	1,515.9	1,486.6	543,793
October 08, 2025	1,469	1,493.7	1,493.7	1,498.5	1,462	1.02M
October 07, 2025	1,489	1,470.9	1,470.9	1,489	1,469.6	725,776
October 06, 2025	1,489.6	1,489	1,489	1,493	1,480	425,656
October 03, 2025	1,475.6	1,489.6	1,489.6	1,493.6	1,471.3	778,524
October 01, 2025	1,468.9	1,475.4	1,475.4	1,479.6	1,448.9	888,183
September 30, 2025	1,470	1,468	1,468	1,476.3	1,455.9	722,168
September 29, 2025	1,479	1,466.8	1,466.8	1,486.2	1,459.8	984,659
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

Pidilite Industries Limited (PIDILITIND.NS) NSE