Pidilite Industries Limited (PIDILITIND.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PIDILITIND.NS Historical Return
If you invested ₹1000 in Pidilite Industries Limited (PIDILITIND.NS) 10 years ago, it would be worth ₹4,309.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,295.13, while ₹1000 invested 1 year ago would be worth ₹965.66. This corresponds to total returns of 330.93%, 29.51%, -3.43%, respectively, with annualized returns of 15.73%, 5.31%, -3.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PIDILITIND.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,482.6 | 1,484.9 | 1,484.9 | 1,489.8 | 1,460.3 | 557,817 |
| October 19, 2026 | 1,505 | 1,482.6 | 1,482.6 | 1,506 | 1,477.1 | 427,813 |
| October 16, 2026 | 1,514 | 1,502.8 | 1,502.8 | 1,514 | 1,490.1 | 565,852 |
| October 15, 2026 | 1,495 | 1,505 | 1,505 | 1,514 | 1,492.3 | 655,401 |
| October 14, 2026 | 1,496 | 1,499.5 | 1,499.5 | 1,506.2 | 1,485.2 | 889,895 |
| October 13, 2026 | 1,477.7 | 1,497.6 | 1,497.6 | 1,497.6 | 1,465.7 | 552,494 |
| October 12, 2026 | 1,495 | 1,477.7 | 1,477.7 | 1,499.8 | 1,462 | 554,270 |
| October 09, 2026 | 1,466.4 | 1,482 | 1,482 | 1,488.9 | 1,466.1 | 312,857 |
| October 08, 2026 | 1,485 | 1,460.1 | 1,460.1 | 1,498 | 1,460.1 | 985,340 |
| October 07, 2026 | 1,515 | 1,488.5 | 1,488.5 | 1,515 | 1,483.1 | 537,248 |
| October 06, 2026 | 1,485.9 | 1,520.5 | 1,520.5 | 1,524.6 | 1,472.8 | 608,336 |
| October 05, 2026 | 1,464.2 | 1,487.7 | 1,487.7 | 1,487.7 | 1,458.2 | 843,048 |
| October 01, 2026 | 1,468.1 | 1,464 | 1,464 | 1,486.9 | 1,456.8 | 867,211 |
| September 30, 2026 | 1,481 | 1,465.1 | 1,465.1 | 1,496.9 | 1,465.1 | 940,593 |
| September 29, 2026 | 1,493 | 1,461 | 1,461 | 1,500.4 | 1,461 | 1.07M |
| September 28, 2026 | 1,508 | 1,503 | 1,503 | 1,508 | 1,486.8 | 585,752 |
| September 25, 2026 | 1,525 | 1,517.2 | 1,517.2 | 1,530 | 1,495.7 | 503,315 |
| September 24, 2026 | 1,561 | 1,522 | 1,522 | 1,579 | 1,517.5 | 1.26M |
| September 23, 2026 | 1,575.1 | 1,588.1 | 1,588.1 | 1,591.7 | 1,575.1 | 535,967 |
| September 22, 2026 | 1,576.3 | 1,572.7 | 1,572.7 | 1,587 | 1,562.7 | 482,511 |
| September 21, 2026 | 1,598 | 1,573.2 | 1,573.2 | 1,598 | 1,573.2 | 240,443 |
| September 18, 2026 | 1,559.9 | 1,572.1 | 1,572.1 | 1,598.9 | 1,559.9 | 1.14M |
| September 17, 2026 | 1,543 | 1,551.5 | 1,551.5 | 1,561.1 | 1,535 | 354,183 |
| September 16, 2026 | 1,521.2 | 1,543.8 | 1,543.8 | 1,546.9 | 1,521.2 | 573,317 |
| September 15, 2026 | 1,566.9 | 1,521.1 | 1,521.1 | 1,575.7 | 1,521.1 | 455,838 |
| September 11, 2026 | 1,550 | 1,566.9 | 1,566.9 | 1,567.9 | 1,540.4 | 389,368 |
| September 10, 2026 | 1,572 | 1,569 | 1,569 | 1,577.9 | 1,553.5 | 475,698 |
| September 09, 2026 | 1,579 | 1,572 | 1,572 | 1,585.6 | 1,566 | 276,928 |
| September 08, 2026 | 1,579.8 | 1,593 | 1,593 | 1,593 | 1,565 | 737,010 |
| September 07, 2026 | 1,625.9 | 1,575 | 1,575 | 1,628.9 | 1,575 | 590,984 |
| September 04, 2026 | 1,635.2 | 1,629.5 | 1,629.5 | 1,638.3 | 1,625 | 605,533 |
| September 03, 2026 | 1,633 | 1,638.3 | 1,638.3 | 1,638.3 | 1,621.2 | 578,059 |
| September 02, 2026 | 1,639 | 1,637 | 1,637 | 1,639.5 | 1,624.1 | 635,780 |
| September 01, 2026 | 1,675 | 1,643.5 | 1,643.5 | 1,675.5 | 1,637.5 | 990,170 |
| August 31, 2026 | 1,625.1 | 1,687.7 | 1,687.7 | 1,687.7 | 1,612.4 | 1.91M |
| August 28, 2026 | 1,656 | 1,629.5 | 1,629.5 | 1,658.5 | 1,617 | 449,540 |
| August 27, 2026 | 1,650 | 1,656 | 1,656 | 1,668.5 | 1,640 | 852,620 |
| August 26, 2026 | 1,651.3 | 1,650 | 1,650 | 1,669.6 | 1,641 | 617,313 |
| August 25, 2026 | 1,660 | 1,651.1 | 1,651.1 | 1,660 | 1,636.6 | 456,825 |
| August 24, 2026 | 1,646 | 1,660 | 1,660 | 1,660 | 1,638 | 554,272 |
| August 21, 2026 | 1,648.5 | 1,649 | 1,649 | 1,664.4 | 1,644.1 | 732,973 |
| August 20, 2026 | 1,658.5 | 1,660 | 1,660 | 1,666.9 | 1,647.5 | 419,940 |
| August 19, 2026 | 1,670 | 1,650 | 1,650 | 1,673 | 1,644.1 | 1.01M |
| August 18, 2026 | 1,665 | 1,674 | 1,674 | 1,674 | 1,657.3 | 655,493 |
| August 17, 2026 | 1,689.8 | 1,669 | 1,669 | 1,700 | 1,667.3 | 700,822 |
| August 14, 2026 | 1,690.1 | 1,693 | 1,693 | 1,707.5 | 1,684.4 | 680,220 |
| August 13, 2026 | 1,701.5 | 1,696.1 | 1,696.1 | 1,702.9 | 1,682.1 | 570,793 |
| August 12, 2026 | 1,685.8 | 1,701.5 | 1,701.5 | 1,701.5 | 1,679 | 1.72M |
| August 11, 2026 | 1,684 | 1,685.8 | 1,685.8 | 1,686.3 | 1,663.6 | 1.13M |
| August 10, 2026 | 1,660 | 1,685 | 1,685 | 1,685.4 | 1,652.8 | 880,089 |
| August 07, 2026 | 1,675 | 1,660 | 1,660 | 1,675 | 1,648.1 | 917,301 |
| August 06, 2026 | 1,658 | 1,686 | 1,686 | 1,686.4 | 1,652 | 1.81M |
| August 05, 2026 | 1,638 | 1,665 | 1,665 | 1,665 | 1,613.9 | 1.98M |
| August 04, 2026 | 1,642.5 | 1,620 | 1,620 | 1,659 | 1,602 | 2.92M |
| August 03, 2026 | 1,623 | 1,642.5 | 1,642.5 | 1,642.5 | 1,622 | 653,565 |
| July 31, 2026 | 1,630.5 | 1,611.4 | 1,611.4 | 1,637.9 | 1,601 | 822,273 |
| July 30, 2026 | 1,636 | 1,629.9 | 1,629.9 | 1,636 | 1,619.1 | 1.11M |
| July 29, 2026 | 1,619.9 | 1,629.9 | 1,629.9 | 1,637 | 1,608.9 | 1.12M |
| July 28, 2026 | 1,625 | 1,619.6 | 1,619.6 | 1,632.7 | 1,610.5 | 1.07M |
| July 27, 2026 | 1,588.9 | 1,611.3 | 1,611.3 | 1,622.4 | 1,579.7 | 1.16M |
AD
