Advertisement
U.S. Markets closed

Pidilite Industries Limited (PIDILITIND.NS)

NSE - NSE Real Time Price. Currency in INR
3,178.95+57.40 (+1.84%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20243,146.403,212.503,135.003,178.953,178.95480,075
Oct 24, 20243,136.003,220.003,079.053,121.553,121.551,001,160
Oct 23, 20243,124.003,154.353,082.503,090.703,090.70162,497
Oct 22, 20243,155.003,183.453,110.003,127.453,127.45242,966
Oct 21, 20243,184.003,204.753,136.253,153.503,153.50230,516
Oct 18, 20243,154.453,304.403,154.453,184.003,184.001,063,134
Oct 17, 20243,180.003,204.003,142.003,154.453,154.45457,113
Oct 16, 20243,170.003,190.453,141.053,180.103,180.10170,872
Oct 15, 20243,166.003,217.003,140.503,163.753,163.75775,805
Oct 14, 20243,133.003,147.953,100.303,131.453,131.45477,499
Oct 11, 20243,159.903,159.903,102.353,110.203,110.20255,940
Oct 10, 20243,180.003,192.203,128.003,137.703,137.70130,144
Oct 09, 20243,214.353,239.403,170.053,174.303,174.30274,804
Oct 08, 20243,157.253,191.903,102.203,185.253,185.25475,232
Oct 07, 20243,227.003,227.003,139.053,153.303,153.30248,961
Oct 04, 20243,270.003,299.003,192.453,208.803,208.80359,269
Oct 03, 20243,240.003,324.003,240.003,299.803,299.80594,000
Oct 01, 20243,387.153,396.403,331.203,340.153,340.15323,455
Sep 30, 20243,384.003,415.003,350.153,359.403,359.40558,443
Sep 27, 20243,295.003,370.503,274.653,363.453,363.45871,582
Sep 26, 20243,256.703,303.153,246.003,289.653,289.65446,470
Sep 25, 20243,265.053,270.003,217.003,256.703,256.70146,118
Sep 24, 20243,295.353,327.853,254.003,265.053,265.05184,450
Sep 23, 20243,298.903,304.803,277.703,295.353,295.35163,795
Sep 20, 20243,249.203,298.353,225.003,287.103,287.10556,121
Sep 19, 20243,225.003,249.603,185.003,244.003,244.00269,754
Sep 18, 20243,270.053,271.053,161.103,192.303,192.30211,503
Sep 17, 20243,309.953,311.003,263.353,269.103,269.10117,365
Sep 16, 20243,320.003,320.003,278.353,304.753,304.75369,327
Sep 13, 20243,269.003,331.003,241.003,310.003,310.00617,427
Sep 12, 20243,250.003,280.003,221.003,269.653,269.65467,044
Sep 11, 20243,269.953,296.753,249.903,254.303,254.30534,809
Sep 10, 20243,284.003,289.953,227.103,231.453,231.45276,297
Sep 09, 20243,254.003,301.403,220.103,273.953,273.95676,835
Sep 06, 20243,210.003,259.003,205.003,233.703,233.70441,560
Sep 05, 20243,214.953,225.903,181.503,209.203,209.20587,224
Sep 04, 20243,172.003,246.603,172.003,214.953,214.95955,844
Sep 03, 20243,167.953,217.253,162.353,173.553,173.55604,354
Sep 02, 20243,150.003,181.753,135.603,162.203,162.20437,322
Aug 30, 20243,080.853,138.503,071.103,123.303,123.30478,166
Aug 29, 20243,080.103,095.003,047.053,080.853,080.85209,792
Aug 28, 20243,115.003,115.003,070.553,083.153,083.15183,165
Aug 27, 20243,107.953,115.003,080.003,099.153,099.15129,045
Aug 26, 20243,084.653,111.953,061.853,108.653,108.65122,410
Aug 23, 20243,134.903,134.903,080.003,084.653,084.65168,470
Aug 22, 20243,069.003,142.003,065.003,127.103,127.10384,984
Aug 21, 20243,068.553,085.003,043.503,057.753,057.75187,932
Aug 20, 20243,078.003,083.253,050.303,066.453,066.45194,202
Aug 19, 20243,088.003,088.603,051.003,056.603,056.60173,165
Aug 16, 20243,050.003,062.003,025.103,057.353,057.35238,640
Aug 14, 20243,049.003,060.002,999.453,030.753,030.75213,043
Aug 13, 20243,030.503,068.353,022.053,047.103,047.10181,637
Aug 12, 20243,130.003,130.003,040.153,051.803,051.80437,462
Aug 09, 20243,207.903,212.903,100.003,133.153,133.15386,756
Aug 08, 20243,184.253,278.953,150.003,168.303,168.301,397,468
Aug 07, 20243,083.553,196.003,056.003,152.853,152.85698,319
Aug 06, 20243,065.153,132.953,043.603,055.253,055.25213,381
Aug 05, 20243,100.003,137.453,062.803,072.953,072.95264,116
Aug 02, 20243,119.903,155.003,110.003,134.053,134.05156,599
Aug 01, 20243,192.053,206.853,115.253,121.303,121.30222,347
Jul 31, 20243,160.003,214.853,156.003,186.403,186.40306,505
Jul 30, 20243,153.003,230.003,141.153,156.003,156.00427,317
Jul 29, 20243,142.403,161.953,130.053,151.853,151.85168,640
Jul 26, 20243,115.553,148.953,110.153,135.353,135.35175,804
Jul 25, 20243,101.003,115.153,081.403,109.553,109.55244,227
Jul 24, 20243,164.103,174.003,097.253,108.903,108.90170,005
Jul 23, 20243,150.353,201.003,099.253,176.403,176.40353,101
Jul 22, 20243,140.003,155.003,106.603,150.353,150.35202,299
Jul 19, 20243,193.403,243.053,121.453,134.753,134.75428,235
Jul 18, 20243,184.003,227.003,150.903,193.403,193.40410,938
Jul 16, 20243,178.953,195.003,148.553,175.153,175.15235,085
Jul 15, 20243,150.003,193.303,140.003,171.003,171.00256,068
Jul 12, 20243,161.453,173.903,136.653,147.653,147.65221,910
Jul 11, 20243,164.953,174.003,123.353,161.453,161.45258,142
Jul 10, 20243,127.003,201.853,121.403,161.653,161.65637,183
Jul 09, 20243,070.003,121.003,070.003,113.903,113.90359,032
Jul 08, 20243,099.753,105.003,056.003,069.003,069.00203,613
Jul 05, 20243,097.403,111.403,080.003,099.753,099.75198,671
Jul 04, 20243,109.903,133.853,092.253,097.403,097.40213,526
Jul 03, 20243,094.953,124.253,076.853,111.953,111.95407,852
Jul 02, 20243,110.003,131.953,068.353,085.153,085.15619,224
Jul 01, 20243,155.653,171.803,108.003,121.403,121.40240,293
Jun 28, 20243,143.953,192.653,143.953,158.953,158.95287,796
Jun 27, 20243,185.053,187.603,133.003,143.953,143.95293,519
Jun 26, 20243,142.653,200.003,140.953,173.953,173.95521,269
Jun 25, 20243,108.103,145.953,108.103,138.603,138.60221,816
Jun 24, 20243,139.503,139.503,100.003,107.103,107.10269,504
Jun 21, 20243,150.003,153.453,114.053,144.453,144.45414,300
Jun 20, 20243,120.003,158.053,095.353,132.453,132.45468,706
Jun 19, 20243,129.003,148.003,101.353,117.203,117.20309,433
Jun 18, 20243,110.003,139.003,104.503,122.603,122.60335,912
Jun 14, 20243,090.003,124.853,088.903,109.803,109.80366,384
Jun 13, 20243,100.003,103.603,064.053,078.603,078.60671,337
Jun 12, 20243,182.753,184.003,071.553,078.503,078.50687,067
Jun 11, 20243,175.003,205.003,160.303,175.403,175.40328,933
Jun 10, 20243,154.003,193.003,113.003,174.053,174.05387,276
Jun 07, 20243,111.353,143.003,089.403,123.703,123.70707,236
Jun 06, 20243,141.003,164.553,084.003,089.203,089.20398,647
Jun 05, 20243,064.003,231.003,050.003,166.203,166.20632,880
Jun 04, 20242,985.003,086.352,907.253,062.203,062.20713,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...