Pidilite Industries - PIDILITIND Share Price History

Pidilite Industries

CMP as on 06-Jul-22 15:58

2,219.55

42.50 1.95%

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

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 ()
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