PIDILITIND Historical Share Price Data
Pidilite Industries Ltd Share Price
PIDILITIND
CMP as on 08-May-24 12:00
₹ 2,815
₹ 2,815
-135.20 | -4.58%
Open
₹ 2,936
₹ 2,936
Turnover(lac)
₹ 37,512
₹ 37,512
Prev. Close
₹ 2,950.25
₹ 2,950.25
Day's Vol (shares)
₹ 1,332,543
₹ 1,332,543
Day's Vol (shares)
₹ 2,777.00 ₹ 2,964.90
CMP as on 08-May-24 12:00
₹ 2,817
₹ 2,817
-134.05 | -4.54%
Open
₹ 2,939
₹ 2,939
Turnover(lac)
₹ 2,118
₹ 2,118
Prev. Close
₹ 2,950.65
₹ 2,950.65
Day's Vol (shares)
₹ 75,209
₹ 75,209
Day's Vol (shares)
₹ 2,777.05 ₹ 2,948.25
CMP as on 08-May-24 3:29
₹ 2,824
₹ 2,824
-137.00 | -4.63%
Open
₹ 2,960
₹ 2,960
Open Interest(Contracts)
₹ 2,443,000
₹ 2,443,000
VWAP
₹ 2,831.08
₹ 2,831.08
Day's Vol (shares)
₹ 2,588,500
₹ 2,588,500
Day's Vol (shares)
₹ 2,787.80 ₹ 2,962.45
₹ 2,787.80 ₹ 2,962.45
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 3044.45 | 3054.9 | 2996.1 | 3014.55 | 17998 | 379782249.55 | 66125 | 58.80 | -29.90 |
10-Apr-2024 | 3014.1 | 3027.4 | 2998 | 3000.1 | 15165 | 441130801.05 | 86657 | 29.40 | -14.00 |
12-Apr-2024 | 3000 | 3021.2 | 2980 | 2985.85 | 18324 | 555129248.55 | 105363 | 41.20 | -14.15 |
15-Apr-2024 | 2932 | 2951.6 | 2873 | 2883.3 | 37772 | 1011340935.8 | 347574 | 78.60 | -48.70 |
16-Apr-2024 | 2881.85 | 2898.25 | 2853 | 2879.1 | 23694 | 538349028.4 | 84802 | 45.25 | -2.75 |
18-Apr-2024 | 2887.45 | 2921.75 | 2860.55 | 2871.8 | 38736 | 947906332 | 178914 | 61.20 | -15.65 |
19-Apr-2024 | 2859.05 | 2860 | 2804.6 | 2830.7 | 45855 | 1890389839.4 | 498857 | 55.40 | -28.35 |
22-Apr-2024 | 2837.05 | 2911 | 2835.05 | 2898.05 | 25248 | 655693926.4 | 101388 | 75.95 | 61.00 |
23-Apr-2024 | 2919.85 | 2925 | 2875.55 | 2914.4 | 21153 | 1103314819.5 | 298858 | 49.45 | -5.45 |
24-Apr-2024 | 2933.55 | 2976.9 | 2927 | 2950.4 | 31617 | 835958231.6 | 109358 | 49.90 | 16.85 |
25-Apr-2024 | 2950 | 2950.4 | 2910.4 | 2919.45 | 31979 | 850802201.6 | 291095 | 40.00 | -30.55 |
26-Apr-2024 | 2920 | 3004.95 | 2916.4 | 2982.5 | 32145 | 744477972.55 | 112953 | 88.55 | 62.50 |
29-Apr-2024 | 2990 | 3026 | 2985.2 | 3021.1 | 29800 | 1018966857.65 | 221874 | 40.80 | 31.10 |
30-Apr-2024 | 3025.15 | 3081.75 | 3013.65 | 3049 | 48974 | 1455840877.7 | 329203 | 68.10 | 23.85 |
02-May-2024 | 3049 | 3118 | 2965.65 | 2988.05 | 48908 | 1648681565.75 | 217142 | 152.35 | -60.95 |
03-May-2024 | 3009.7 | 3023.5 | 2937 | 2952.8 | 31058 | 972082295.15 | 180418 | 86.50 | -56.90 |
06-May-2024 | 2940.2 | 2963.55 | 2934.1 | 2953.3 | 29792 | 619993102.55 | 119173 | 29.45 | 13.10 |
07-May-2024 | 2953.3 | 2965.55 | 2930.55 | 2950.25 | 37679 | 914165689.65 | 204107 | 35.00 | -3.05 |
08-May-2024 | 2935.5 | 2964.9 | 2777 | 2815.05 | 91145 | 3753457610.45 | 506554 | 187.90 | -120.45 |