UK markets close in 2 hours 31 minutes

Pidilite Industries Limited (PIDILITIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,984.60+15.10 (+0.51%)
At close: 03:30PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20243,035.003,035.002,954.802,984.602,984.60419,028
31 May 20242,998.802,998.852,920.002,969.502,969.501,237,333
30 May 2024------
29 May 20243,047.553,050.003,015.003,037.003,037.00269,778
28 May 20243,038.003,071.953,019.803,047.853,047.85413,115
27 May 20242,974.653,030.002,972.053,019.903,019.90323,516
24 May 20243,003.153,010.352,946.002,972.052,972.05769,375
23 May 20243,010.053,025.802,970.302,989.202,989.20267,841
22 May 20243,029.803,063.003,000.003,010.953,010.95672,386
21 May 20242,983.103,037.752,970.853,015.253,015.25728,534
17 May 20243,018.103,034.702,978.052,986.952,986.95273,543
16 May 20242,990.253,030.002,983.703,018.103,018.10602,332
15 May 20242,985.003,001.002,955.002,987.452,987.45327,294
14 May 20242,975.952,995.002,961.052,983.752,983.75275,114
13 May 20242,904.252,978.002,903.052,965.852,965.85386,238
10 May 20242,865.952,937.002,845.102,919.952,919.95555,148
09 May 20242,815.052,907.002,814.002,837.352,837.35696,744
08 May 20242,935.502,964.902,777.002,815.052,815.051,332,543
07 May 20242,953.302,965.552,930.552,950.252,950.25309,866
06 May 20242,940.202,963.552,934.102,953.302,953.30210,232
03 May 20243,009.703,023.502,937.002,952.802,952.80327,375
02 May 20243,049.003,118.002,965.652,988.052,988.05545,207
30 Apr 20243,025.153,081.753,013.653,049.003,049.00477,148
29 Apr 20242,990.003,026.002,985.203,021.103,021.10337,877
26 Apr 20242,920.003,004.952,916.402,982.502,982.50250,128
25 Apr 20242,950.002,950.402,910.402,919.452,919.45291,095
24 Apr 20242,933.552,976.902,927.002,950.402,950.40283,020
23 Apr 20242,919.852,925.002,875.552,914.402,914.40379,694
22 Apr 20242,837.052,911.002,835.052,898.052,898.05227,565
19 Apr 20242,859.052,860.002,804.602,830.702,830.70668,800
18 Apr 20242,887.452,921.752,860.552,871.802,871.80328,125
16 Apr 20242,881.852,898.252,853.002,879.102,879.10187,154
15 Apr 20242,932.002,951.602,873.002,883.302,883.30347,574
12 Apr 20243,000.003,021.202,980.002,985.852,985.85185,365
10 Apr 20243,014.103,027.402,998.003,000.103,000.10146,814
09 Apr 20243,044.453,054.902,996.103,014.553,014.55125,853
08 Apr 20243,001.503,049.002,981.453,044.203,044.20232,856
05 Apr 20242,997.803,016.752,980.503,000.803,000.80216,912
04 Apr 20243,011.553,024.502,992.102,997.802,997.80321,073
03 Apr 20243,009.903,019.152,976.853,002.903,002.90319,919
02 Apr 20243,051.553,055.002,990.702,999.752,999.75422,095
01 Apr 20243,042.903,074.003,020.103,051.553,051.55370,415
28 Mar 20242,997.753,037.302,964.503,014.703,014.70661,523
27 Mar 20243,031.153,034.802,982.502,992.302,992.30370,069
26 Mar 20242,981.803,009.952,959.853,001.603,001.601,035,426
22 Mar 20242,907.452,969.352,904.452,960.102,960.10623,393
21 Mar 20242,872.002,908.452,856.952,901.402,901.40354,279
20 Mar 20242,885.102,890.952,820.402,871.802,871.80263,055
19 Mar 20242,925.252,925.252,867.102,891.402,891.40274,009
18 Mar 20242,868.002,946.902,860.002,925.252,925.25585,618
15 Mar 20242,870.002,894.002,819.002,868.002,868.00469,743
14 Mar 20242,820.952,880.002,773.252,861.002,861.00319,451
13 Mar 20242,873.302,897.452,798.902,823.202,823.20477,450
12 Mar 20242,912.552,918.002,850.002,855.902,855.90248,083
11 Mar 20242,875.002,927.902,873.352,906.402,906.40596,392
07 Mar 20242,835.102,962.702,817.302,865.852,865.851,937,996
06 Mar 20242,699.702,840.002,697.002,831.552,831.551,574,389
05 Mar 20242,702.102,727.452,690.002,699.702,699.70224,300
04 Mar 20242,742.202,756.302,696.502,702.052,702.05204,530
01 Mar 20242,753.952,768.952,740.002,757.502,757.50310,933
29 Feb 20242,704.302,745.452,660.102,736.002,736.00523,031
28 Feb 20242,730.102,732.102,685.002,701.852,701.85709,614
27 Feb 20242,717.402,739.152,701.102,731.952,731.95206,586
26 Feb 20242,741.502,745.002,710.102,717.402,717.40241,511
23 Feb 20242,722.002,759.002,708.252,740.152,740.15223,626
22 Feb 20242,720.202,732.002,708.052,718.302,718.30260,124
21 Feb 20242,757.002,757.002,711.552,729.152,729.15247,236
20 Feb 20242,692.002,750.002,692.002,745.602,745.60358,342
19 Feb 20242,711.602,728.002,700.802,711.152,711.15363,955
16 Feb 20242,653.502,714.952,653.502,711.102,711.10578,979
15 Feb 20242,663.202,682.002,642.002,653.552,653.55379,711
14 Feb 20242,660.002,679.452,640.852,663.202,663.20327,593
13 Feb 20242,670.002,686.902,650.002,671.302,671.30182,580
12 Feb 20242,664.852,683.802,650.002,670.302,670.30364,618
09 Feb 20242,623.002,667.002,610.102,657.952,657.95277,561
08 Feb 20242,685.102,724.052,604.002,622.502,622.50316,600
07 Feb 20242,648.002,724.002,634.052,695.852,695.851,061,071
06 Feb 20242,560.002,619.002,554.302,614.452,614.45816,702
05 Feb 20242,515.402,566.002,511.152,554.202,554.202,227,669
02 Feb 20242,527.952,541.302,503.252,515.352,515.35403,229
01 Feb 20242,541.952,554.002,506.052,510.452,510.45356,002
31 Jan 20242,571.052,583.152,520.002,533.052,533.053,417,736
30 Jan 20242,569.302,618.752,556.002,567.702,567.701,167,215
29 Jan 20242,585.002,609.252,555.252,569.302,569.301,016,146
25 Jan 20242,608.002,610.002,568.952,590.152,590.15757,628
24 Jan 20242,630.002,660.152,530.002,592.052,592.052,141,269
23 Jan 20242,674.902,690.952,488.102,522.602,522.601,269,276
19 Jan 20242,705.502,711.952,677.102,687.702,687.70627,943
18 Jan 20242,742.002,750.252,675.002,698.402,698.40468,132
17 Jan 20242,789.002,789.002,720.802,757.752,757.75761,187
16 Jan 20242,751.102,805.002,730.002,795.552,795.55415,738
15 Jan 20242,725.002,773.552,717.002,754.252,754.25719,264
12 Jan 20242,744.152,755.002,710.052,735.102,735.10185,626
11 Jan 20242,705.002,744.502,698.202,740.552,740.55232,373
10 Jan 20242,712.002,731.002,697.052,709.302,709.30274,833
09 Jan 20242,734.752,740.952,711.702,724.102,724.10273,223
08 Jan 20242,738.952,738.952,692.602,714.652,714.65268,950
05 Jan 20242,765.552,769.052,714.402,722.602,722.60377,109
04 Jan 20242,778.002,790.302,750.302,769.052,769.05300,002
03 Jan 20242,749.002,792.002,728.052,772.252,772.25347,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...