PIDILITIND Historical Share Price Data

Pidilite Industries Ltd Share Price

PIDILITIND

CMP as on 23-May-24 12:00
₹ 2,989

icon -21.75 | -0.72%

Open
₹ 3,010
Turnover(lac)
₹ 8,006
Prev. Close
₹ 3,010.95
Day's Vol (shares)
₹ 267,841
Day's Vol (shares)
₹ 2,970.30         ₹ 3,025.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Pidilite Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Apr-20242933.552976.929272950.431617835958231.610935849.9016.85
25-Apr-202429502950.42910.42919.4531979850802201.629109540.00-30.55
26-Apr-202429203004.952916.42982.532145744477972.5511295388.5562.50
29-Apr-2024299030262985.23021.1298001018966857.6522187440.8031.10
30-Apr-20243025.153081.753013.653049489741455840877.732920368.1023.85
02-May-2024304931182965.652988.05489081648681565.75217142152.35-60.95
03-May-20243009.73023.529372952.831058972082295.1518041886.50-56.90
06-May-20242940.22963.552934.12953.329792619993102.5511917329.4513.10
07-May-20242953.32965.552930.552950.2537679914165689.6520410735.00-3.05
08-May-20242935.52964.927772815.05911453753457610.45506554187.90-120.45
09-May-20242815.05290728142837.35659601984299492.6523883393.0022.30
10-May-20242865.9529372845.12919.95559491610957111.6516362191.9054.00
13-May-20242904.2529782903.052965.85451171142129724.415671474.9561.60
14-May-20242975.9529952961.052983.7534589820272605.816964933.957.80
15-May-20242985300129552987.4532711976737857.3520430346.002.45
16-May-20242990.2530302983.73018.1442071813070844.845767846.3027.85
17-May-20243018.13034.72978.052986.9545850819436006.417859856.65-31.15
18-May-20242987.053063.42960.13014.5402298416372.48656103.3027.45
21-May-20242983.13037.752970.853015.25612622195609497.0554276466.9032.15
22-May-20243029.8306330003010.95294022035732601.1553624163.00-18.85
23-May-20243010.053025.82970.32989.223895801159961.616773855.50-20.85