NSE - Delayed Quote INR

Pidilite Industries Limited (PIDILITIND.NS)

3,107.20
+77.60
+(2.56%)
At close: May 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,029.603,127.003,016.203,107.203,107.201,654,150
May 29, 20253,003.303,045.003,003.303,029.603,029.60250,999
May 28, 20253,023.003,031.002,992.003,001.003,001.00308,032
May 27, 20253,045.203,052.803,010.003,027.603,027.60231,503
May 26, 20253,049.003,070.903,033.703,045.203,045.20161,729
May 23, 20252,994.503,041.202,973.903,031.703,031.70180,966
May 22, 20253,000.603,006.302,966.202,994.502,994.50259,162
May 21, 20253,003.903,020.902,972.502,986.202,986.20423,739
May 20, 20253,083.403,083.802,998.003,002.803,002.80353,919
May 19, 20253,094.003,105.003,062.003,068.103,068.10168,444
May 16, 20253,123.003,129.703,075.403,091.203,091.20609,523
May 15, 20253,120.003,144.803,102.103,111.503,111.50686,714
May 14, 20253,101.003,119.003,093.003,108.603,108.60816,865
May 13, 20253,082.003,127.903,066.503,100.603,100.60579,701
May 12, 20253,040.003,085.503,025.003,076.503,076.50365,652
May 9, 20252,935.003,032.302,932.002,980.002,980.00483,740
May 8, 20252,987.902,994.002,940.102,957.502,957.50373,139
May 7, 20252,954.002,991.302,951.602,975.302,975.30249,460
May 6, 20253,027.003,044.402,979.903,004.603,004.60141,630
May 5, 20253,001.003,078.103,000.603,034.503,034.50214,869
May 2, 20253,006.003,036.202,990.002,998.002,998.00207,099
Apr 30, 20253,006.903,043.702,988.303,033.903,033.90486,485
Apr 29, 20253,040.803,068.302,992.603,005.003,005.00254,060
Apr 28, 20252,991.503,051.402,991.503,042.803,042.80298,211
Apr 25, 20253,065.003,094.802,985.003,011.203,011.20239,482
Apr 24, 20253,066.903,088.603,043.403,076.403,076.40300,032
Apr 23, 20253,030.003,072.003,022.803,066.903,066.90219,528
Apr 22, 20253,019.303,064.803,019.303,028.803,028.80226,617
Apr 21, 20253,034.303,052.002,996.103,019.303,019.30253,292
Apr 17, 20253,026.503,053.303,008.103,034.303,034.30284,838
Apr 16, 20252,991.003,031.002,979.203,026.503,026.50177,520
Apr 15, 20252,990.002,997.002,943.002,991.602,991.60345,058
Apr 11, 20252,995.002,995.002,919.002,952.602,952.60238,640
Apr 9, 20252,930.952,973.702,913.352,939.802,939.80336,945
Apr 8, 20252,850.002,947.002,850.002,930.952,930.95562,380
Apr 7, 20252,813.002,861.002,787.902,848.752,848.75372,837
Apr 4, 20252,865.002,904.002,851.502,892.002,892.00446,499
Apr 3, 20252,821.052,867.852,821.052,861.502,861.50179,102
Apr 2, 20252,829.002,866.002,815.602,850.952,850.95210,005
Apr 1, 20252,849.302,874.952,821.002,826.552,826.55127,076
Mar 28, 20252,870.452,884.002,838.402,849.302,849.30240,291
Mar 27, 20252,820.652,875.002,792.952,866.502,866.50431,587
Mar 26, 20252,829.752,924.002,810.052,845.402,845.40628,797
Mar 25, 20252,824.802,863.352,806.002,823.052,823.05328,425
Mar 24, 20252,840.002,846.802,798.452,822.002,822.00310,958
Mar 21, 20252,763.202,835.102,762.502,825.502,825.50700,191
Mar 20, 20252,744.002,773.852,725.952,759.102,759.10314,741
Mar 19, 20252,750.002,759.002,726.752,731.852,731.85242,351
Mar 18, 20252,748.902,748.902,748.902,748.902,748.90-
Mar 17, 20252,749.352,761.902,726.852,748.902,748.90156,791
Mar 13, 20252,750.402,763.252,720.902,729.902,729.90349,417
Mar 12, 20252,733.002,761.952,716.652,749.302,749.30355,665
Mar 11, 20252,697.352,738.752,697.352,722.302,722.30404,628
Mar 10, 20252,751.202,786.652,720.002,732.502,732.50311,403
Mar 7, 20252,733.002,765.752,725.202,751.202,751.20434,533
Mar 6, 20252,707.152,752.002,707.152,738.052,738.05574,409
Mar 5, 20252,692.602,738.102,677.402,692.952,692.95733,366
Mar 4, 20252,672.002,708.302,642.452,698.652,698.65349,395
Mar 3, 20252,657.902,696.902,622.202,681.302,681.30325,429
Feb 28, 20252,676.902,676.902,642.002,657.902,657.90495,197
Feb 27, 20252,699.252,717.902,660.102,677.102,677.10248,281
Feb 25, 20252,761.002,765.002,691.002,696.502,696.50377,261
Feb 24, 20252,757.002,778.202,727.052,761.802,761.80369,386
Feb 21, 20252,824.952,831.502,767.552,795.702,795.70576,991
Feb 20, 20252,768.702,829.152,750.052,821.502,821.50502,887
Feb 19, 20252,763.002,772.852,736.402,768.702,768.70165,836
Feb 18, 20252,771.152,804.902,758.002,766.552,766.55232,410
Feb 17, 20252,763.002,795.952,750.002,781.702,781.70171,219
Feb 14, 20252,815.452,828.952,776.102,806.202,806.20102,793
Feb 13, 20252,828.002,850.002,803.002,818.102,818.10118,160
Feb 12, 20252,850.502,853.102,802.002,828.502,828.50126,361
Feb 11, 20252,860.052,867.902,828.752,851.052,851.05195,053
Feb 10, 20252,851.002,930.002,851.002,868.052,868.05159,096
Feb 7, 20252,900.002,913.452,846.602,870.602,870.60198,892
Feb 6, 20252,895.002,917.852,873.602,899.552,899.55183,892
Feb 5, 20252,921.552,940.002,881.152,889.202,889.20183,765
Feb 4, 20252,970.002,982.102,916.252,926.952,926.95324,713
Feb 3, 20252,947.252,972.602,911.302,960.752,960.75247,344
Feb 1, 20252,864.003,008.552,860.152,947.252,947.25164,680
Jan 31, 20252,886.452,904.502,845.002,871.702,871.70313,741
Jan 30, 20252,891.052,899.952,842.002,886.552,886.55197,508
Jan 29, 20252,884.002,898.002,850.302,891.052,891.05207,441
Jan 28, 20252,867.052,886.452,852.052,864.102,864.10244,266
Jan 27, 20252,820.002,884.652,801.552,867.002,867.00329,979
Jan 24, 20252,909.652,943.002,841.002,854.552,854.55300,150
Jan 23, 20252,800.952,997.202,800.952,909.652,909.652,312,757
Jan 22, 20252,756.902,765.002,725.102,754.752,754.75313,441
Jan 21, 20252,800.002,814.952,740.002,749.702,749.70359,612
Jan 20, 20252,834.002,834.002,783.452,787.752,787.75202,462
Jan 17, 20252,770.052,842.252,760.102,813.352,813.35233,341
Jan 16, 20252,824.002,837.002,771.852,785.002,785.00152,117
Jan 15, 20252,828.602,837.752,791.052,802.752,802.75264,935
Jan 14, 20252,801.002,819.702,786.352,808.952,808.95283,968
Jan 13, 20252,865.002,879.002,791.002,796.702,796.70372,676
Jan 10, 20252,958.252,979.002,899.002,901.352,901.35195,673
Jan 9, 20252,912.652,968.652,906.002,958.252,958.25497,474
Jan 8, 20252,930.002,948.752,878.202,908.002,908.00425,543
Jan 7, 20252,894.702,964.402,894.702,927.602,927.60369,474
Jan 6, 20252,933.102,947.952,870.002,894.752,894.75445,784
Jan 3, 20252,936.002,959.602,909.102,932.352,932.35561,962
Jan 2, 20252,883.402,932.002,863.052,926.652,926.65588,217
Jan 1, 20252,904.252,925.002,855.002,863.702,863.70490,525
Dec 31, 20242,909.352,934.402,879.052,904.252,904.25247,174
Dec 30, 20242,919.952,947.002,866.102,910.552,910.551,312,344
Dec 27, 20242,935.052,958.002,909.352,914.402,914.40239,751
Dec 26, 20242,969.902,983.952,926.002,932.452,932.45271,693
Dec 24, 20242,960.002,989.602,956.052,969.902,969.90319,632
Dec 23, 20243,000.003,003.852,944.002,951.802,951.80379,460
Dec 20, 20242,989.903,018.902,965.952,976.802,976.80298,958
Dec 19, 20243,038.053,038.052,982.352,989.002,989.00245,605
Dec 18, 20243,082.003,098.253,051.003,057.653,057.65196,366
Dec 17, 20243,190.553,190.553,072.953,081.353,081.35451,024
Dec 16, 20243,200.003,214.353,177.003,193.853,193.85169,481
Dec 13, 20243,183.803,199.953,135.053,185.203,185.20196,042
Dec 12, 20243,192.603,215.003,161.553,190.103,190.10153,953
Dec 11, 20243,234.853,234.853,177.003,191.203,191.20190,962
Dec 10, 20243,151.003,219.003,150.103,213.153,213.15293,172
Dec 9, 20243,153.003,168.653,120.003,160.753,160.75231,040
Dec 6, 20243,182.003,196.203,148.553,162.253,162.25172,670
Dec 5, 20243,220.003,240.003,166.053,191.953,191.95314,712
Dec 4, 20243,148.003,208.553,130.753,204.753,204.75423,821
Dec 3, 20243,133.653,164.953,085.703,149.003,149.00298,495
Dec 2, 20243,066.253,144.753,056.103,132.503,132.50203,220
Nov 29, 20243,045.003,074.853,031.403,066.203,066.20221,932
Nov 28, 20243,063.003,063.003,001.153,043.903,043.90307,561
Nov 27, 20243,012.053,065.002,986.003,045.753,045.75186,980
Nov 26, 20243,010.003,028.852,990.153,012.053,012.05137,045
Nov 25, 20242,980.003,031.052,962.152,986.202,986.20753,824
Nov 22, 20242,930.552,988.002,916.902,956.552,956.55235,005
Nov 21, 20243,019.003,020.002,925.902,938.052,938.05216,673
Nov 19, 20243,009.303,031.552,981.553,001.903,001.90184,764
Nov 18, 20243,075.003,075.303,007.053,019.303,019.30292,227
Nov 14, 20243,000.003,039.952,969.653,021.703,021.70299,390
Nov 13, 20243,025.003,038.302,968.302,988.552,988.55193,385
Nov 12, 20243,102.003,120.853,032.553,040.303,040.30201,463
Nov 11, 20243,111.253,129.553,082.003,099.653,099.65110,161
Nov 8, 20243,168.353,175.503,117.003,125.703,125.70107,368
Nov 7, 20243,197.003,220.003,133.653,158.353,158.35210,879
Nov 6, 20243,110.003,193.103,104.553,180.803,180.80175,287
Nov 5, 20243,115.153,143.953,081.803,104.553,104.55241,253
Nov 4, 20243,158.753,168.003,091.003,120.553,120.55216,652
Nov 1, 20243,149.953,168.353,146.003,158.753,158.7516,000
Oct 31, 20243,153.603,188.553,119.603,145.853,145.85289,327
Oct 30, 20243,132.953,174.003,101.003,153.603,153.60326,182
Oct 29, 20243,161.653,173.403,079.053,109.003,109.00411,431
Oct 28, 20243,208.003,208.003,151.603,161.653,161.65237,447
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 9, 20243,214.353,239.403,170.053,174.303,174.30274,804
Oct 8, 20243,157.253,191.903,102.203,185.253,185.25475,232
Oct 7, 20243,227.003,227.003,139.053,153.303,153.30248,961
Oct 4, 20243,270.003,299.003,192.453,208.803,208.80359,269
Oct 3, 20243,240.003,324.003,240.003,299.803,299.80594,000
Oct 1, 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 9, 20243,254.003,301.403,220.103,273.953,273.95676,835
Sep 6, 20243,210.003,259.003,205.003,233.703,233.70441,560
Sep 5, 20243,214.953,225.903,181.503,209.203,209.20587,224
Sep 4, 20243,172.003,246.603,172.003,214.953,214.95955,844
Sep 3, 20243,167.953,217.253,162.353,173.553,173.55604,354
Sep 2, 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 9, 20243,207.903,212.903,100.003,133.153,133.15386,756
Aug 8, 20243,184.253,278.953,150.003,168.303,168.301,397,468
Aug 7, 20243,083.553,196.003,056.003,152.853,152.85698,319
Aug 6, 20243,065.153,132.953,043.603,055.253,055.25213,381
Aug 5, 20243,100.003,137.453,062.803,072.953,072.95264,116
Aug 2, 20243,119.903,155.003,110.003,134.053,134.05156,599
Aug 1, 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, 2024 16 Dividend
Jul 24, 20243,164.103,174.003,097.253,108.903,108.90170,005
Jul 23, 20243,150.353,201.003,099.253,176.403,160.40353,101
Jul 22, 20243,140.003,155.003,106.603,150.353,134.48202,299
Jul 19, 20243,193.403,243.053,121.453,134.753,118.96428,235
Jul 18, 20243,184.003,227.003,150.903,193.403,177.31410,938
Jul 16, 20243,178.953,195.003,148.553,175.153,159.16235,085
Jul 15, 20243,150.003,193.303,140.003,171.003,155.03256,068
Jul 12, 20243,161.453,173.903,136.653,147.653,131.79221,910
Jul 11, 20243,164.953,174.003,123.353,161.453,145.53258,142
Jul 10, 20243,127.003,201.853,121.403,161.653,145.72637,183
Jul 9, 20243,070.003,121.003,070.003,113.903,098.21359,032
Jul 8, 20243,099.753,105.003,056.003,069.003,053.54203,613
Jul 5, 20243,097.403,111.403,080.003,099.753,084.14198,671
Jul 4, 20243,109.903,133.853,092.253,097.403,081.80213,526
Jul 3, 20243,094.953,124.253,076.853,111.953,096.27407,852
Jul 2, 20243,110.003,131.953,068.353,085.153,069.61619,224
Jul 1, 20243,155.653,171.803,108.003,121.403,105.68240,293
Jun 28, 20243,143.953,192.653,143.953,158.953,143.04287,796
Jun 27, 20243,185.053,187.603,133.003,143.953,128.11293,519
Jun 26, 20243,142.653,200.003,140.953,173.953,157.96521,269
Jun 25, 20243,108.103,145.953,108.103,138.603,122.79221,816
Jun 24, 20243,139.503,139.503,100.003,107.103,091.45269,504
Jun 21, 20243,150.003,153.453,114.053,144.453,128.61414,300
Jun 20, 20243,120.003,158.053,095.353,132.453,116.67468,706
Jun 19, 20243,129.003,148.003,101.353,117.203,101.50309,433
Jun 18, 20243,110.003,139.003,104.503,122.603,106.87335,912
Jun 14, 20243,090.003,124.853,088.903,109.803,094.14366,384
Jun 13, 20243,100.003,103.603,064.053,078.603,063.09671,337
Jun 12, 20243,182.753,184.003,071.553,078.503,062.99687,067
Jun 11, 20243,175.003,205.003,160.303,175.403,159.41328,933
Jun 10, 20243,154.003,193.003,113.003,174.053,158.06387,276
Jun 7, 20243,111.353,143.003,089.403,123.703,107.97707,236
Jun 6, 20243,141.003,164.553,084.003,089.203,073.64398,647
Jun 5, 20243,064.003,231.003,050.003,166.203,150.25632,880
Jun 4, 20242,985.003,086.352,907.253,062.203,046.78713,025
Jun 3, 20243,035.003,035.002,954.802,984.602,969.57419,140
May 31, 20242,998.802,998.852,920.002,969.502,954.541,237,333
May 30, 20243,029.803,044.902,985.002,998.802,983.69424,311

Related Tickers

BERGEPAINT.NS Berger Paints India Limited
568.30
+1.27%
 
ASIANPAINT.NS Asian Paints Limited
2,259.10
-1.53%
 
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,946.80
-1.05%
 
VINATIORGA.NS Vinati Organics Limited
1,843.40
-1.43%
 
FINEORG.NS Fine Organic Industries Limited
4,680.90
-0.31%
 
INDIGOPNTS.NS Indigo Paints Limited
1,079.45
+2.13%
 
AARTIIND.NS Aarti Industries Limited
469.25
-2.24%
 
GALAXYSURF.NS Galaxy Surfactants Limited
2,306.10
+0.83%
 
POLYPLEX.NS Polyplex Corporation Limited
1,332.30
+2.96%
 
BALAMINES.NS Balaji Amines Limited
1,450.70
-0.43%