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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,478	1,484.7	1,484.7	1,487	1,475.6	308,151
December 03, 2025	1,471	1,478.6	1,478.6	1,487.5	1,471	717,275
December 02, 2025	1,461	1,468.9	1,468.9	1,471.5	1,458.1	586,721
December 01, 2025	1,469.9	1,468.6	1,468.6	1,474	1,460	197,122
November 28, 2025	1,478	1,469.8	1,469.8	1,478	1,463.3	380,330
November 27, 2025	1,484.3	1,472.3	1,472.3	1,490	1,467.2	421,269
November 26, 2025	1,461.1	1,484.4	1,484.4	1,490	1,460.9	371,300
November 25, 2025	1,465.9	1,466.6	1,466.6	1,470	1,454.3	449,300
November 24, 2025	1,471	1,459.3	1,459.3	1,476	1,453.7	2.38M
November 21, 2025	1,480	1,472.1	1,472.1	1,487.1	1,468.9	331,504
November 19, 2025	1,495	1,476.7	1,476.7	1,497.2	1,473.6	631,667
November 18, 2025	1,483	1,491	1,491	1,496.8	1,472	1.14M
November 17, 2025	1,468	1,475.5	1,475.5	1,486	1,450	898,284
November 14, 2025	1,472.6	1,459.8	1,459.8	1,476.3	1,453	549,299
November 13, 2025	1,491	1,481.4	1,481.4	1,496.3	1,478.6	798,904
November 12, 2025	1,477	1,482	1,482	1,487	1,469.7	417,016
November 11, 2025	1,456.6	1,472.9	1,472.9	1,477	1,452.2	292,665
November 10, 2025	1,460	1,456.6	1,456.6	1,467	1,451	283,000
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

Pidilite Industries Limited (PIDILITIND.NS) NSE