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

Pidilite Industries - PIDILITIND Share Price History

Pidilite Industries

CMP as on 06-Jul-22 15:58

2,219.55

Open

₹ 2,200.00

Turnover (lac)

₹ 11,464

Prev. Close

₹ 2,177.05

Day's Vol (shares)

₹ 5,16,489

Day's Range (₹)

₹ 2,191.10
₹ 2,239.40

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 ()
06-Jul-2022 2,200 2,239 2,191 2,220 24,791 1,142 215,415 48.30 19.60
05-Jul-2022 2,200 2,220 2,171 2,177 26,284 751 130,721 49 -23
04-Jul-2022 2,151 2,207 2,151 2,192 18,511 446 71,888 55.70 41.30
01-Jul-2022 2,100 2,164 2,083 2,158 34,168 1,068 242,837 81.50 58.40
30-Jun-2022 2,105 2,130 2,079 2,090 30,173 653 134,893 50.70 -15
29-Jun-2022 2,105 2,142 2,086 2,098 28,904 974 161,212 55.90 -6.80
28-Jun-2022 2,131 2,140 2,100 2,116 21,679 521 81,079 39.80 -15
27-Jun-2022 2,185 2,189 2,133 2,143 30,961 943 168,166 56 -42
24-Jun-2022 2,163 2,179 2,136 2,169 29,275 927 98,677 42.90 5.90
23-Jun-2022 2,098 2,156 2,087 2,146 32,147 934 105,512 68.30 47.60
22-Jun-2022 2,101 2,135 2,075 2,082 41,376 1,042 103,624 59.80 -19
21-Jun-2022 2,109 2,120 2,083 2,101 40,804 1,097 83,156 37.30 -8.30
20-Jun-2022 2,019 2,120 2,011 2,107 61,824 2,116 130,527 109 88.20
17-Jun-2022 2,071 2,097 1,989 1,999 90,440 1,904 483,774 108 -72
16-Jun-2022 2,150 2,150 2,080 2,097 31,715 560 120,431 70 -53
15-Jun-2022 2,138 2,144 2,104 2,113 18,454 433 95,549 40 -25
14-Jun-2022 2,115 2,148 2,108 2,120 22,245 529 76,263 39.90 5.10
13-Jun-2022 2,052 2,142 2,052 2,132 46,763 1,601 194,772 89.90 80.40
10-Jun-2022 2,084 2,116 2,070 2,109 25,470 619 135,164 46.40 24.80
09-Jun-2022 2,092 2,107 2,063 2,097 42,964 1,163 268,213 43.40 4.25
08-Jun-2022 2,135 2,148 2,096 2,101 37,642 732 169,778 51.80 -34
07-Jun-2022 2,165 2,166 2,124 2,133 21,724 429 92,360 41.80 -32

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