UK markets closed

Pidilite Industries Limited (PIDILITIND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,984.90-32.00 (-1.06%)
At close: 03:29PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,000.053,035.002,978.302,984.902,984.9010,621
16 May 20242,980.403,029.802,980.403,016.903,016.9014,127
15 May 20242,988.053,003.752,954.802,987.502,987.5014,876
14 May 20242,962.652,993.952,962.652,983.102,983.104,314
13 May 20242,914.602,977.002,905.952,961.502,961.5011,152
10 May 20242,863.102,938.202,845.002,919.602,919.6019,873
09 May 20242,811.302,905.452,811.302,836.502,836.5036,536
08 May 20242,938.502,948.252,777.052,816.602,816.6075,209
07 May 20242,950.302,964.952,932.002,950.652,950.654,166
06 May 20242,949.852,961.252,934.252,952.752,952.753,987
03 May 20243,002.653,022.052,936.452,949.852,949.8514,687
02 May 20243,046.553,116.002,965.202,988.802,988.80123,804
30 Apr 20243,023.003,081.653,012.053,046.553,046.5523,917
29 Apr 20242,985.603,027.452,985.603,021.153,021.157,595
26 Apr 20242,901.353,004.602,901.352,981.702,981.707,447
25 Apr 20242,940.452,948.402,910.202,918.002,918.008,516
24 Apr 20242,940.252,976.502,929.052,951.302,951.3013,565
23 Apr 20242,903.452,925.002,874.002,916.052,916.0511,713
22 Apr 20242,831.402,911.852,831.402,898.702,898.706,744
19 Apr 20242,870.602,870.602,804.502,827.402,827.407,954
18 Apr 20242,875.452,920.952,860.002,871.052,871.0513,264
16 Apr 20242,882.002,897.452,853.002,881.102,881.105,464
15 Apr 20242,925.602,949.802,874.502,881.752,881.759,712
12 Apr 20242,998.953,020.552,980.952,985.302,985.303,992
10 Apr 20243,001.053,026.552,998.002,999.252,999.253,496
09 Apr 20243,043.353,049.002,999.853,011.103,011.104,970
08 Apr 20242,992.053,048.852,982.453,043.353,043.355,519
05 Apr 20243,014.253,014.252,980.903,000.453,000.458,853
04 Apr 20243,012.353,021.002,992.002,998.652,998.653,710
03 Apr 20243,027.653,027.652,978.403,001.603,001.605,537
02 Apr 20243,049.303,050.202,990.352,998.402,998.4020,247
01 Apr 20243,031.053,073.203,027.453,049.303,049.3028,192
28 Mar 20243,033.353,036.052,965.053,014.753,014.7512,165
27 Mar 20243,025.053,034.302,980.002,989.802,989.8017,602
26 Mar 20242,980.253,010.002,960.053,003.103,003.1029,251
22 Mar 20242,909.952,970.002,905.902,962.202,962.2013,677
21 Mar 20242,879.952,906.002,857.002,900.102,900.1014,105
20 Mar 20242,888.952,889.652,821.052,872.252,872.2543,588
19 Mar 20242,928.952,928.952,866.752,887.102,887.106,975
18 Mar 20242,860.352,945.002,857.952,924.202,924.2023,556
15 Mar 20242,879.452,887.652,818.852,868.152,868.1531,462
14 Mar 20242,801.302,878.052,775.002,860.702,860.7016,608
13 Mar 20242,855.502,896.552,800.002,823.552,823.5527,406
12 Mar 20242,939.052,939.052,851.152,856.252,856.259,563
11 Mar 20242,866.152,928.802,866.152,903.652,903.6525,539
07 Mar 20242,832.752,961.102,816.152,865.302,865.3060,532
06 Mar 20242,681.252,840.252,681.252,830.352,830.3534,786
05 Mar 20242,690.202,725.002,690.202,698.902,698.904,553
04 Mar 20242,743.002,755.452,698.002,701.052,701.054,174
01 Mar 20242,750.002,767.852,740.002,755.852,755.8517,401
29 Feb 20242,729.952,745.002,663.702,738.052,738.056,225
28 Feb 20242,727.052,731.702,688.002,701.102,701.107,638
27 Feb 20242,714.102,738.802,701.102,730.952,730.953,521
26 Feb 20242,746.002,750.002,708.802,714.752,714.755,753
23 Feb 20242,718.652,759.002,709.252,738.402,738.405,279
22 Feb 20242,728.552,730.002,710.002,715.952,715.952,874
21 Feb 20242,738.452,759.502,715.052,726.002,726.003,205
20 Feb 20242,727.902,749.752,700.002,744.952,744.954,992
19 Feb 20242,711.002,727.402,701.802,710.352,710.354,651
16 Feb 20242,652.002,714.852,651.652,709.752,709.759,021
15 Feb 20242,659.952,678.452,641.002,652.002,652.0011,598
14 Feb 20242,615.452,677.802,615.452,662.352,662.354,480
13 Feb 20242,699.852,699.852,650.002,668.602,668.604,478
12 Feb 20242,668.802,681.402,650.702,667.902,667.905,213
09 Feb 20242,622.502,662.002,612.002,657.602,657.605,334
08 Feb 20242,670.052,712.552,604.552,621.902,621.909,737
07 Feb 20242,639.602,723.002,634.352,691.402,691.4043,035
06 Feb 20242,560.502,617.052,553.952,614.702,614.7049,322
05 Feb 20242,515.302,564.252,515.002,552.502,552.506,689
02 Feb 20242,524.952,541.502,503.402,514.902,514.9020,255
01 Feb 20242,535.702,553.002,506.002,510.402,510.409,859
31 Jan 20242,574.202,580.952,520.002,532.852,532.85620,134
30 Jan 20242,570.002,618.602,560.502,566.502,566.5023,692
29 Jan 20242,560.352,599.952,557.502,569.702,569.7028,610
25 Jan 20242,605.002,613.352,572.502,591.202,591.20149,497
24 Jan 20242,636.052,662.152,522.602,589.902,589.90399,557
23 Jan 20242,677.502,689.652,490.002,522.752,522.7540,598
19 Jan 20242,700.202,710.202,676.202,686.152,686.1536,320
18 Jan 2024------
17 Jan 20242,793.902,793.902,720.102,760.302,760.3031,327
16 Jan 20242,753.002,804.002,743.602,796.302,796.308,966
15 Jan 20242,728.952,771.002,718.402,753.502,753.5018,027
12 Jan 20242,740.152,752.052,710.002,732.702,732.7014,546
11 Jan 20242,697.352,743.352,697.352,740.752,740.7511,765
10 Jan 20242,709.252,730.502,695.552,708.352,708.3516,386
09 Jan 20242,725.152,739.252,711.002,725.402,725.4053,819
08 Jan 20242,727.002,734.652,693.002,715.252,715.257,774
05 Jan 20242,768.352,768.352,713.752,721.852,721.859,445
04 Jan 20242,780.852,789.552,749.802,768.152,768.1520,411
03 Jan 20242,744.802,792.352,729.352,772.802,772.8018,530
02 Jan 20242,697.352,747.002,662.102,736.902,736.9012,389
01 Jan 20242,717.552,735.252,692.852,697.352,697.3517,698
29 Dec 20232,691.552,753.002,678.352,717.152,717.1535,540
28 Dec 20232,720.202,722.002,695.252,708.552,708.5531,341
27 Dec 20232,675.752,716.702,671.402,700.802,700.8027,078
26 Dec 20232,648.252,678.602,638.802,667.302,667.309,463
22 Dec 20232,618.752,649.952,612.102,641.902,641.9015,400
21 Dec 20232,554.602,620.802,550.002,615.102,615.105,425
20 Dec 20232,650.552,670.002,571.102,583.102,583.1011,256
19 Dec 20232,650.202,660.002,619.452,647.352,647.355,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...