Pidilite Industries - PIDILITIND Share Price History

Pidilite Industries

CMP as on 27-May-22 15:46

2,163.50

30.40 1.43%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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