Home > Share Market > Stocks > Pidilite Industries > PIDILITIND Share Price History

Pidilite Industries - PIDILITIND Share Price History

Pidilite Industries

CMP as on 27-May-22 15:46

2,163.50

Open

₹ 2,150.30

Turnover (lac)

₹ 3,682

Prev. Close

₹ 2,133.10

Day's Vol (shares)

₹ 1,70,206

Day's Range (₹)

₹ 2,138.20
₹ 2,168.85

Pidilite Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-May-2022 2,150 2,169 2,138 2,164 19,074 367 52,464 30.70 13.20
26-May-2022 2,142 2,159 2,106 2,133 31,260 839 143,581 52.70 -9.30
25-May-2022 2,180 2,183 2,103 2,139 38,522 1,106 230,601 80 -41
24-May-2022 2,189 2,215 2,158 2,173 22,994 659 115,365 56.80 -16
23-May-2022 2,155 2,229 2,140 2,189 50,340 1,969 291,870 88.80 33.80
20-May-2022 2,131 2,147 2,090 2,139 55,776 1,243 229,896 57 8.30
19-May-2022 2,050 2,127 2,050 2,118 70,047 1,976 250,668 77 67.80
18-May-2022 2,165 2,174 2,136 2,163 44,183 1,403 318,260 38.50 -2.10
17-May-2022 2,129 2,175 2,105 2,170 23,898 571 105,599 70.10 40.60
16-May-2022 2,139 2,139 2,088 2,115 29,215 676 113,670 51.20 -24
13-May-2022 2,130 2,171 2,112 2,122 36,521 705 126,474 59 -8.30
12-May-2022 2,150 2,179 2,105 2,115 45,722 802 148,595 74.30 -35
11-May-2022 2,219 2,221 2,155 2,164 42,897 920 183,910 65.50 -55
10-May-2022 2,217 2,244 2,192 2,203 29,785 572 97,231 51.40 -14
09-May-2022 2,200 2,238 2,191 2,199 40,606 859 158,817 46.90 -0.60
06-May-2022 2,275 2,286 2,218 2,237 41,739 870 146,138 67.60 -39
05-May-2022 2,330 2,348 2,295 2,302 28,579 611 108,547 52.40 -28
04-May-2022 2,413 2,419 2,302 2,324 79,373 1,507 317,117 117 -89
02-May-2022 2,415 2,431 2,398 2,424 16,261 437 106,186 33.30 9.30
29-Apr-2022 2,464 2,467 2,415 2,424 23,918 934 184,878 52.30 -40
28-Apr-2022 2,423 2,464 2,398 2,458 28,866 980 157,438 65.60 34.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity