Pidilite industries

🏛️ india →
1,502.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,614.05 2,623.15 2,575.00 2,581.25 0.0M
2022-12-29 2,578.30 2,625.00 2,556.65 2,607.45 0.9M
2022-12-28 2,546.95 2,649.80 2,546.95 2,604.75 1.3M
2022-12-27 2,548.20 2,561.00 2,529.00 2,556.10 0.7M
2022-12-26 2,485.30 2,545.95 2,485.30 2,536.20 0.7M
2022-12-23 2,568.25 2,568.25 2,502.60 2,512.65 0.7M
2022-12-22 2,587.00 2,609.95 2,552.00 2,576.70 0.1M
2022-12-21 2,612.00 2,623.10 2,574.05 2,587.30 0.1M
2022-12-20 2,620.05 2,620.05 2,586.05 2,605.30 0.1M
2022-12-19 2,611.40 2,634.65 2,597.00 2,626.95 0.1M
2022-12-16 2,637.30 2,637.30 2,583.30 2,619.10 0.1M
2022-12-15 2,656.15 2,663.90 2,636.00 2,644.00 0.0M
2022-12-14 2,668.75 2,691.20 2,658.00 2,666.30 0.0M
2022-12-13 2,722.55 2,722.55 2,670.10 2,682.30 0.0M
2022-12-12 2,745.00 2,745.00 2,708.05 2,718.75 0.0M
2022-12-09 2,809.00 2,810.35 2,755.00 2,772.15 0.0M
2022-12-08 2,817.25 2,817.25 2,786.00 2,790.75 0.0M
2022-12-07 2,787.90 2,822.55 2,787.30 2,802.45 0.1M
2022-12-06 2,775.00 2,800.00 2,769.95 2,785.60 0.1M
2022-12-05 2,745.00 2,768.65 2,728.00 2,757.90 0.0M
2022-12-02 2,761.10 2,771.20 2,734.60 2,765.30 0.0M
2022-12-01 2,772.45 2,792.00 2,762.95 2,766.75 0.0M
2022-11-30 2,760.15 2,789.15 2,749.55 2,776.95 0.0M
2022-11-29 2,726.00 2,781.35 2,726.00 2,750.25 0.0M
2022-11-28 2,705.00 2,727.20 2,705.00 2,727.00 0.0M
2022-11-25 2,720.50 2,720.50 2,688.10 2,700.10 0.0M
2022-11-24 2,734.90 2,735.95 2,714.00 2,724.30 0.6M
2022-11-23 2,709.85 2,732.55 2,705.05 2,719.30 0.9M
2022-11-22 2,680.00 2,714.95 2,674.00 2,711.60 1.1M
2022-11-21 2,710.45 2,714.10 2,668.90 2,674.20 1.5M
2022-11-18 2,707.00 2,716.95 2,687.70 2,704.30 0.2M
2022-11-17 2,682.75 2,709.00 2,680.00 2,695.90 0.1M
2022-11-16 2,689.55 2,702.85 2,672.70 2,691.65 0.1M
2022-11-15 2,684.20 2,694.15 2,659.00 2,689.55 0.0M
2022-11-14 2,669.00 2,696.20 2,659.50 2,668.60 0.1M
2022-11-11 2,680.95 2,690.70 2,643.00 2,666.70 0.0M
2022-11-10 2,600.30 2,673.45 2,600.30 2,661.20 0.0M
2022-11-09 2,638.10 2,653.20 2,618.40 2,640.90 0.0M
2022-11-07 2,648.55 2,658.90 2,610.00 2,632.15 0.0M
2022-11-04 2,639.10 2,648.00 2,602.10 2,646.60 0.0M
2022-11-03 2,609.35 2,638.80 2,601.00 2,637.35 0.0M
2022-11-02 2,626.00 2,630.45 2,594.55 2,626.35 0.0M
2022-11-01 2,611.90 2,651.00 2,611.00 2,647.90 0.0M
2022-10-31 2,589.80 2,602.90 2,572.45 2,600.20 0.0M
2022-10-28 2,567.45 2,590.00 2,565.50 2,573.00 0.0M
2022-10-27 2,630.45 2,632.40 2,553.95 2,577.20 1.3M
2022-10-25 2,614.30 2,628.35 2,599.70 2,612.70 1.1M
2022-10-24 2,633.00 2,633.00 2,615.10 2,621.00 0.1M
2022-10-21 2,697.00 2,697.00 2,603.35 2,612.35 1.3M
2022-10-20 2,658.45 2,710.00 2,658.40 2,683.20 1.1M
2022-10-19 2,675.05 2,692.85 2,634.95 2,669.25 0.6M
2022-10-18 2,719.40 2,746.95 2,697.05 2,722.80 0.2M
2022-10-17 2,673.35 2,722.65 2,639.20 2,706.25 0.3M
2022-10-14 2,650.00 2,659.00 2,629.95 2,630.55 0.1M
2022-10-13 2,671.95 2,671.95 2,617.05 2,634.70 0.1M
2022-10-12 2,637.85 2,664.65 2,611.50 2,661.75 0.1M
2022-10-11 2,660.00 2,680.00 2,624.05 2,626.45 0.0M
2022-10-10 2,615.00 2,665.50 2,606.90 2,660.15 0.0M
2022-10-07 2,707.00 2,713.40 2,658.10 2,678.65 0.0M
2022-10-06 2,695.00 2,709.00 2,679.30 2,684.50 0.0M
2022-10-04 2,696.45 2,717.60 2,694.70 2,700.60 0.0M
2022-10-03 2,685.00 2,702.00 2,666.25 2,668.80 0.0M
2022-09-30 2,712.60 2,725.50 2,681.25 2,703.30 0.0M
2022-09-29 2,806.30 2,806.55 2,683.85 2,714.35 1.0M
2022-09-28 2,780.30 2,805.65 2,773.10 2,781.10 0.6M
2022-09-27 2,814.70 2,855.95 2,800.20 2,810.95 1.2M
2022-09-26 2,794.00 2,840.95 2,774.65 2,811.40 1.3M
2022-09-23 2,825.40 2,828.55 2,787.10 2,812.45 0.2M
2022-09-22 2,807.00 2,840.50 2,770.20 2,832.70 0.1M
2022-09-21 2,868.30 2,877.95 2,826.90 2,831.00 0.0M
2022-09-20 2,850.50 2,896.00 2,837.00 2,850.50 0.1M
2022-09-19 2,805.70 2,845.00 2,781.30 2,823.50 0.0M
2022-09-16 2,913.65 2,913.70 2,811.80 2,819.15 0.1M
2022-09-15 2,905.00 2,931.85 2,883.80 2,914.60 0.1M
2022-09-14 2,860.90 2,905.00 2,860.90 2,887.95 0.0M
2022-09-13 2,888.00 2,903.00 2,874.40 2,885.70 0.0M
2022-09-12 2,874.95 2,897.30 2,869.70 2,882.15 0.0M
2022-09-09 2,907.85 2,907.85 2,861.45 2,869.55 0.0M
2022-09-08 2,850.00 2,903.95 2,850.00 2,899.25 0.0M
2022-09-07 2,842.45 2,850.85 2,822.65 2,827.50 0.0M
2022-09-06 2,850.35 2,851.00 2,827.00 2,839.65 0.0M
2022-09-05 2,880.00 2,903.00 2,857.05 2,857.95 0.0M
2022-09-02 2,857.00 2,904.95 2,846.80 2,882.05 0.0M
2022-09-01 2,764.45 2,845.65 2,756.15 2,839.00 0.0M
2022-08-30 2,745.05 2,778.80 2,745.05 2,765.10 0.0M
2022-08-29 2,647.90 2,729.90 2,640.85 2,725.00 0.0M
2022-08-26 2,708.70 2,717.70 2,684.30 2,698.20 0.0M
2022-08-25 2,692.95 2,710.15 2,673.35 2,681.30 0.7M
2022-08-24 2,685.00 2,705.50 2,662.25 2,683.45 0.9M
2022-08-23 2,654.45 2,707.45 2,654.40 2,696.90 1.3M
2022-08-22 2,708.30 2,723.55 2,662.90 2,691.10 1.0M
2022-08-19 2,750.80 2,761.65 2,728.00 2,737.40 0.3M
2022-08-18 2,744.95 2,758.95 2,723.70 2,746.20 0.2M
2022-08-17 2,702.60 2,757.00 2,700.00 2,741.00 0.2M
2022-08-16 2,652.50 2,693.60 2,644.30 2,683.65 0.1M
2022-08-12 2,651.60 2,665.00 2,636.20 2,641.15 0.0M
2022-08-11 2,662.00 2,680.00 2,635.25 2,657.90 0.0M
2022-08-10 2,672.00 2,678.90 2,616.75 2,634.65 0.1M
2022-08-08 2,669.80 2,669.85 2,627.50 2,665.50 0.0M
2022-08-05 2,628.25 2,660.00 2,619.65 2,653.95 0.0M
2022-08-04 2,580.00 2,580.00 2,524.90 2,567.25 0.0M
2022-08-03 2,544.70 2,548.80 2,515.00 2,541.00 0.0M
2022-08-02 2,544.10 2,555.75 2,519.90 2,539.05 0.0M
2022-08-01 2,482.00 2,523.85 2,482.00 2,516.50 0.0M
2022-07-29 2,444.05 2,475.00 2,424.00 2,470.10 0.0M
2022-07-28 2,374.45 2,419.55 2,353.05 2,412.10 0.9M
2022-07-27 2,325.00 2,378.00 2,325.00 2,370.15 1.0M
2022-07-26 2,324.10 2,337.10 2,284.00 2,331.65 1.2M
2022-07-25 2,374.65 2,384.60 2,317.10 2,334.05 1.5M
2022-07-22 2,356.50 2,370.85 2,345.05 2,358.75 0.2M
2022-07-21 2,319.55 2,368.10 2,312.65 2,356.55 0.4M
2022-07-20 2,310.00 2,330.15 2,298.20 2,318.45 0.1M
2022-07-19 2,282.85 2,302.00 2,275.00 2,291.95 0.1M
2022-07-18 2,310.65 2,322.30 2,286.60 2,302.50 0.1M
2022-07-15 2,283.70 2,321.25 2,283.70 2,304.20 0.0M
2022-07-14 2,273.65 2,294.90 2,256.30 2,282.10 0.1M
2022-07-13 2,274.85 2,294.00 2,265.00 2,281.35 0.0M
2022-07-12 2,255.70 2,259.00 2,235.50 2,252.70 0.0M
2022-07-11 2,247.50 2,273.05 2,237.00 2,265.95 0.0M
2022-07-08 2,239.55 2,250.40 2,223.60 2,248.60 0.0M
2022-07-07 2,238.00 2,273.00 2,230.70 2,238.80 0.0M
2022-07-06 2,214.20 2,234.10 2,197.50 2,219.30 0.1M
2022-07-05 2,217.50 2,218.20 2,178.90 2,181.25 0.0M
2022-07-04 2,174.90 2,209.50 2,173.95 2,197.10 0.0M
2022-07-01 2,093.80 2,170.10 2,093.80 2,165.70 0.0M
2022-06-30 2,019.75 2,123.70 2,019.75 2,089.45 0.7M
2022-06-29 2,091.25 2,134.95 2,085.10 2,093.55 1.5M
2022-06-28 2,123.05 2,132.70 2,096.00 2,114.00 1.5M
2022-06-27 2,183.70 2,183.75 2,130.65 2,139.25 1.1M
2022-06-24 2,153.05 2,172.85 2,131.00 2,161.35 0.5M
2022-06-23 2,069.85 2,150.00 2,069.85 2,142.75 0.4M
2022-06-22 2,096.05 2,124.40 2,059.05 2,069.00 0.2M
2022-06-21 2,100.10 2,106.95 2,070.85 2,082.60 0.2M
2022-06-20 2,013.50 2,105.65 2,002.25 2,093.45 0.2M
2022-06-17 2,075.00 2,076.35 1,983.40 1,995.40 0.1M
2022-06-16 2,100.00 2,126.15 2,064.05 2,080.45 0.1M
2022-06-15 2,121.55 2,121.55 2,100.00 2,103.35 0.0M
2022-06-14 2,110.00 2,135.95 2,096.60 2,111.50 0.1M
2022-06-13 2,056.00 2,125.95 2,056.00 2,115.55 0.1M
2022-06-10 2,088.60 2,110.00 2,070.05 2,104.65 0.0M
2022-06-09 2,079.10 2,099.95 2,065.00 2,094.95 0.0M
2022-06-08 2,121.30 2,133.50 2,095.50 2,100.40 0.1M
2022-06-07 2,144.00 2,144.00 2,114.65 2,125.50 0.0M
2022-06-06 2,190.00 2,190.00 2,142.35 2,160.00 0.0M
2022-06-03 2,237.00 2,237.00 2,189.40 2,192.35 0.0M
2022-06-02 2,189.70 2,247.05 2,185.00 2,238.30 0.1M
2022-06-01 2,231.80 2,264.50 2,176.50 2,187.75 0.1M
2022-05-31 2,206.05 2,225.55 2,172.15 2,220.00 0.0M
2022-05-30 2,168.30 2,206.95 2,168.30 2,203.90 0.0M
2022-05-27 2,126.55 2,155.00 2,126.55 2,146.55 0.0M
2022-05-26 2,132.05 2,142.05 2,092.05 2,127.85 1.0M
2022-05-25 2,168.00 2,181.35 2,098.95 2,119.35 1.5M
2022-05-24 2,196.05 2,215.30 2,155.10 2,167.85 1.3M
2022-05-23 2,144.25 2,232.15 2,136.05 2,192.95 1.6M
2022-05-20 2,131.90 2,135.30 2,081.15 2,124.30 0.5M
2022-05-19 2,069.95 2,124.85 2,069.95 2,110.75 0.9M
2022-05-18 2,166.15 2,166.15 2,132.90 2,151.45 0.2M
2022-05-17 2,122.95 2,175.55 2,101.55 2,171.10 0.2M
2022-05-16 2,105.20 2,130.05 2,089.95 2,110.80 0.2M
2022-05-13 2,129.70 2,178.00 2,120.00 2,128.15 0.0M
2022-05-12 2,152.90 2,180.25 2,112.35 2,125.90 0.1M
2022-05-11 2,205.05 2,213.25 2,160.40 2,176.30 0.0M
2022-05-10 2,218.40 2,230.00 2,203.40 2,218.75 0.0M
2022-05-09 2,210.90 2,251.20 2,200.00 2,209.80 0.0M
2022-05-06 2,266.65 2,284.90 2,228.60 2,254.65 0.0M
2022-05-05 2,333.80 2,350.65 2,307.10 2,313.30 0.0M
2022-05-04 2,417.00 2,417.00 2,313.05 2,333.10 0.0M
2022-05-02 2,431.35 2,439.80 2,415.50 2,433.10 0.0M
2022-04-29 2,484.25 2,484.25 2,437.00 2,441.35 0.0M
2022-04-28 2,428.20 2,470.45 2,407.90 2,461.75 1.0M
2022-04-27 2,422.30 2,434.85 2,405.55 2,416.85 0.9M
2022-04-26 2,429.95 2,446.50 2,413.10 2,441.40 1.0M
2022-04-25 2,394.50 2,425.00 2,392.30 2,412.20 0.9M
2022-04-22 2,389.65 2,446.85 2,389.65 2,430.65 0.4M
2022-04-21 2,394.00 2,426.00 2,383.20 2,420.70 0.1M
2022-04-20 2,329.70 2,387.40 2,325.30 2,379.20 0.0M
2022-04-19 2,398.55 2,405.00 2,315.50 2,329.70 0.0M
2022-04-18 2,340.00 2,390.25 2,339.25 2,373.65 0.0M
2022-04-13 2,399.95 2,428.45 2,367.00 2,379.65 0.0M
2022-04-12 2,450.00 2,450.00 2,387.10 2,393.45 0.1M
2022-04-11 2,534.60 2,537.25 2,460.00 2,463.15 0.0M
2022-04-08 2,522.65 2,556.40 2,522.65 2,549.30 0.0M
2022-04-07 2,565.00 2,565.00 2,505.95 2,512.60 0.0M
2022-04-06 2,517.10 2,557.35 2,517.10 2,545.95 0.0M
2022-04-05 2,504.00 2,543.30 2,504.00 2,526.85 0.0M
2022-04-04 2,518.00 2,525.10 2,496.15 2,519.70 0.0M
2022-04-01 2,484.60 2,507.35 2,472.25 2,506.55 0.0M
2022-03-31 2,449.45 2,488.35 2,449.45 2,465.30 0.8M
2022-03-30 2,421.15 2,451.65 2,418.25 2,446.60 0.9M
2022-03-29 2,438.30 2,440.45 2,410.00 2,413.25 0.9M