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 ₹4,678.57 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,338.64, while ₹1000 invested 1 year ago would be worth ₹1,017.53. This corresponds to total returns of 367.86%, 33.86%, 1.75%, respectively, with annualized returns of 16.68%, 6.01%, 1.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 1,562 | 1,570.9 | 1,570.9 | 1,585 | 1,537.1 | 2.2M |
| July 23, 2026 | 1,595 | 1,564.2 | 1,564.2 | 1,603.6 | 1,558.1 | 1.28M |
| July 22, 2026 | 1,591.3 | 1,608.6 | 1,608.6 | 1,615.6 | 1,569.7 | 1.52M |
| July 21, 2026 | 1,575 | 1,591.3 | 1,591.3 | 1,601 | 1,569.5 | 1.64M |
| July 20, 2026 | 1,560 | 1,565.8 | 1,565.8 | 1,576.9 | 1,555.1 | 848,188 |
| July 17, 2026 | 1,560 | 1,566.1 | 1,566.1 | 1,573.3 | 1,557 | 1.39M |
| July 16, 2026 | 1,568.8 | 1,559.6 | 1,559.6 | 1,584.1 | 1,557.4 | 700,762 |
| July 15, 2026 | 1,570 | 1,568.8 | 1,568.8 | 1,597.3 | 1,566 | 1.09M |
| July 14, 2026 | 1,565 | 1,555.4 | 1,555.4 | 1,572.9 | 1,547.4 | 1.04M |
| July 13, 2026 | 1,578.9 | 1,580.7 | 1,580.7 | 1,583.2 | 1,559.6 | 617,150 |
| July 10, 2026 | 1,604 | 1,598.5 | 1,598.5 | 1,613.8 | 1,585.8 | 738,662 |
| July 09, 2026 | 1,570 | 1,590.4 | 1,590.4 | 1,598.9 | 1,565 | 226,559 |
| July 08, 2026 | 1,618.2 | 1,570.4 | 1,570.4 | 1,618.2 | 1,562.7 | 653,819 |
| July 07, 2026 | 1,617 | 1,622.3 | 1,622.3 | 1,626.7 | 1,606.4 | 595,670 |
| July 06, 2026 | 1,606.9 | 1,616.9 | 1,616.9 | 1,622.5 | 1,599.4 | 502,080 |
| July 03, 2026 | 1,621 | 1,598 | 1,598 | 1,625.5 | 1,595.1 | 443,831 |
| July 02, 2026 | 1,585 | 1,605.4 | 1,605.4 | 1,611.9 | 1,582.8 | 710,844 |
| July 01, 2026 | 1,600 | 1,581.9 | 1,581.9 | 1,601 | 1,578 | 510,067 |
| June 30, 2026 | 1,607 | 1,592.7 | 1,592.7 | 1,610.3 | 1,585 | 1.08M |
| June 29, 2026 | 1,597.7 | 1,599.6 | 1,599.6 | 1,620.7 | 1,595 | 1.54M |
| June 25, 2026 | 1,596 | 1,597 | 1,597 | 1,620.7 | 1,590.5 | 1.4M |
| June 24, 2026 | 1,570 | 1,579 | 1,579 | 1,585 | 1,563.2 | 779,349 |
| June 23, 2026 | 1,565 | 1,566.7 | 1,566.7 | 1,599.3 | 1,562.7 | 817,974 |
| June 22, 2026 | 1,580 | 1,572.2 | 1,572.2 | 1,582.8 | 1,555 | 775,668 |
| June 19, 2026 | 1,572 | 1,579.9 | 1,579.9 | 1,595 | 1,565 | 847,230 |
| June 18, 2026 | 1,575 | 1,581.1 | 1,581.1 | 1,586.2 | 1,568 | 759,760 |
AD
