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
2023-12-29 2,732.95 2,799.00 2,726.05 2,766.05 0.0M
2023-12-28 2,732.95 2,749.00 2,721.05 2,736.15 0.9M
2023-12-27 2,695.50 2,744.00 2,687.50 2,727.90 1.2M
2023-12-26 2,662.70 2,709.35 2,660.75 2,694.90 1.1M
2023-12-22 2,650.95 2,675.95 2,635.70 2,665.15 0.5M
2023-12-21 2,609.75 2,644.60 2,569.00 2,638.75 0.1M
2023-12-20 2,682.50 2,703.80 2,602.30 2,610.40 0.1M
2023-12-19 2,665.00 2,692.70 2,650.00 2,679.35 0.0M
2023-12-18 2,690.00 2,694.30 2,675.00 2,678.65 0.1M
2023-12-15 2,664.70 2,685.95 2,664.00 2,679.75 0.1M
2023-12-14 2,654.95 2,668.45 2,630.15 2,665.50 0.0M
2023-12-13 2,652.80 2,682.90 2,609.55 2,653.75 0.1M
2023-12-12 2,585.10 2,645.00 2,585.10 2,636.00 0.1M
2023-12-11 2,583.95 2,598.10 2,567.40 2,581.85 0.0M
2023-12-08 2,625.95 2,625.95 2,574.00 2,594.35 0.0M
2023-12-07 2,621.05 2,658.25 2,621.05 2,625.95 0.0M
2023-12-06 2,617.05 2,640.95 2,605.80 2,608.95 0.0M
2023-12-05 2,585.00 2,621.80 2,585.00 2,603.35 0.0M
2023-12-04 2,602.55 2,607.45 2,586.85 2,590.80 0.0M
2023-12-01 2,600.85 2,610.00 2,577.70 2,592.80 0.0M
2023-11-30 2,514.35 2,573.00 2,502.15 2,564.75 1.4M
2023-11-29 2,502.05 2,531.00 2,497.85 2,517.15 1.1M
2023-11-28 2,534.80 2,534.80 2,498.50 2,503.70 0.9M
2023-11-24 2,526.35 2,528.60 2,497.95 2,515.65 0.5M
2023-11-23 2,514.10 2,533.90 2,502.45 2,528.80 0.2M
2023-11-22 2,514.70 2,531.30 2,500.00 2,509.90 0.1M
2023-11-21 2,511.45 2,528.00 2,497.60 2,520.10 0.1M
2023-11-20 2,536.45 2,536.45 2,500.00 2,506.90 0.1M
2023-11-17 2,508.40 2,555.00 2,508.35 2,534.30 0.1M
2023-11-16 2,476.85 2,489.95 2,471.20 2,481.40 0.0M
2023-11-15 2,452.75 2,487.80 2,447.90 2,481.00 0.1M
2023-11-13 2,455.00 2,465.65 2,445.05 2,452.55 0.0M
2023-11-10 2,480.15 2,482.65 2,444.00 2,454.65 0.0M
2023-11-09 2,505.70 2,522.30 2,476.50 2,484.15 0.1M
2023-11-08 2,468.40 2,505.45 2,462.00 2,494.10 0.0M
2023-11-07 2,458.10 2,470.00 2,445.00 2,464.45 0.0M
2023-11-06 2,470.25 2,473.60 2,448.00 2,457.45 0.0M
2023-11-03 2,459.90 2,481.50 2,447.25 2,479.70 0.0M
2023-11-02 2,437.00 2,461.95 2,426.90 2,458.35 0.0M
2023-11-01 2,483.85 2,489.30 2,432.65 2,435.15 0.0M
2023-10-31 2,385.00 2,499.95 2,385.00 2,483.85 0.1M
2023-10-30 2,336.40 2,348.30 2,328.00 2,341.45 0.0M
2023-10-27 2,323.60 2,364.80 2,323.60 2,348.65 0.0M
2023-10-26 2,338.55 2,338.55 2,302.00 2,307.40 1.2M
2023-10-25 2,375.65 2,376.85 2,337.15 2,346.00 0.9M
2023-10-23 2,411.35 2,411.35 2,357.60 2,367.15 0.7M
2023-10-20 2,393.00 2,403.80 2,375.20 2,391.00 0.5M
2023-10-19 2,410.05 2,421.45 2,390.20 2,396.65 0.2M
2023-10-18 2,443.60 2,455.00 2,427.80 2,430.05 0.0M
2023-10-17 2,457.95 2,463.25 2,442.95 2,450.50 0.1M
2023-10-16 2,476.80 2,478.95 2,444.70 2,452.55 0.1M
2023-10-13 2,489.00 2,505.65 2,480.00 2,483.15 0.0M
2023-10-12 2,512.70 2,512.70 2,495.05 2,506.00 0.0M
2023-10-11 2,484.85 2,511.00 2,484.85 2,508.35 0.0M
2023-10-10 2,449.85 2,472.70 2,449.00 2,469.90 0.0M
2023-10-09 2,448.00 2,459.00 2,440.00 2,446.85 0.0M
2023-10-06 2,472.55 2,476.35 2,461.00 2,479.45 0.0M
2023-10-05 2,455.50 2,461.00 2,447.00 2,455.40 0.0M
2023-10-04 2,440.00 2,446.00 2,418.00 2,439.10 0.0M
2023-10-03 2,454.00 2,461.05 2,452.10 2,453.15 0.0M
2023-09-29 2,463.00 2,482.00 2,457.65 2,472.85 0.0M
2023-09-28 2,517.95 2,518.00 2,431.65 2,439.65 1.4M
2023-09-27 2,518.10 2,525.00 2,498.30 2,513.90 0.9M
2023-09-26 2,507.20 2,526.00 2,506.60 2,519.00 0.7M
2023-09-25 2,530.10 2,531.95 2,497.00 2,511.45 0.6M
2023-09-22 2,533.00 2,534.70 2,508.00 2,531.50 0.3M
2023-09-21 2,512.10 2,535.00 2,504.90 2,529.75 0.1M
2023-09-20 2,527.35 2,535.00 2,511.60 2,516.85 0.1M
2023-09-18 2,500.00 2,528.00 2,497.95 2,524.05 0.1M
2023-09-15 2,512.00 2,525.85 2,494.00 2,504.75 0.1M
2023-09-14 2,513.70 2,516.95 2,488.00 2,503.45 0.0M
2023-09-13 2,498.70 2,509.85 2,475.55 2,508.00 0.0M
2023-09-12 2,552.00 2,554.85 2,503.50 2,506.60 0.0M
2023-09-11 2,544.40 2,551.45 2,530.00 2,547.95 0.0M
2023-09-08 2,533.35 2,539.65 2,520.05 2,535.45 0.0M
2023-09-07 2,525.90 2,542.00 2,521.65 2,532.90 0.0M
2023-09-06 2,516.20 2,532.50 2,510.00 2,530.45 0.0M
2023-09-05 2,509.70 2,531.00 2,509.40 2,521.45 0.0M
2023-09-04 2,526.00 2,530.00 2,498.00 2,504.75 0.0M
2023-09-01 2,548.00 2,548.00 2,520.55 2,525.45 0.0M
2023-08-31 2,592.20 2,592.20 2,512.65 2,534.60 1.5M
2023-08-30 2,591.70 2,602.35 2,575.50 2,587.45 0.9M
2023-08-29 2,531.55 2,602.75 2,531.55 2,595.60 0.9M
2023-08-28 2,539.35 2,547.15 2,521.50 2,530.10 0.6M
2023-08-25 2,528.40 2,552.70 2,524.00 2,540.50 0.1M
2023-08-24 2,538.00 2,560.00 2,533.60 2,536.95 0.2M
2023-08-23 2,548.75 2,603.50 2,522.30 2,525.35 0.2M
2023-08-22 2,513.85 2,517.10 2,502.00 2,514.90 0.0M
2023-08-21 2,496.50 2,514.90 2,496.45 2,511.35 0.0M
2023-08-18 2,529.00 2,535.00 2,496.00 2,501.40 0.0M
2023-08-17 2,565.00 2,569.00 2,525.00 2,527.95 0.0M
2023-08-16 2,574.00 2,580.00 2,545.55 2,561.25 0.0M
2023-08-14 2,548.60 2,567.60 2,538.80 2,563.55 0.0M
2023-08-11 2,554.00 2,577.00 2,544.00 2,568.75 0.0M
2023-08-10 2,636.00 2,636.00 2,536.35 2,545.35 0.1M
2023-08-09 2,647.50 2,647.50 2,625.00 2,631.85 0.0M
2023-08-08 2,639.65 2,662.35 2,623.95 2,657.75 0.0M
2023-08-07 2,645.70 2,652.00 2,633.55 2,642.60 0.0M
2023-08-04 2,630.00 2,650.00 2,625.00 2,639.25 0.0M
2023-08-03 2,640.00 2,656.30 2,604.60 2,619.55 0.0M
2023-08-02 2,675.00 2,675.00 2,650.40 2,661.10 0.0M
2023-08-01 2,641.30 2,680.75 2,641.30 2,675.65 0.0M
2023-07-31 2,647.00 2,649.80 2,633.25 2,649.80 0.0M
2023-07-28 2,650.30 2,670.95 2,648.85 2,659.90 0.0M
2023-07-27 2,627.30 2,645.30 2,613.00 2,623.10 0.9M
2023-07-26 2,612.20 2,644.00 2,611.20 2,629.15 1.2M
2023-07-25 2,658.45 2,658.45 2,592.50 2,616.60 1.2M
2023-07-24 2,669.55 2,678.05 2,651.00 2,659.45 0.6M
2023-07-21 2,685.00 2,702.05 2,669.00 2,673.00 0.4M
2023-07-20 2,699.00 2,702.45 2,684.50 2,691.95 0.1M
2023-07-19 2,683.40 2,707.00 2,665.00 2,702.65 0.2M
2023-07-18 2,670.00 2,681.10 2,641.00 2,674.25 0.1M
2023-07-17 2,624.05 2,662.00 2,624.05 2,656.25 0.1M
2023-07-14 2,623.65 2,636.95 2,607.65 2,633.80 0.0M
2023-07-13 2,633.75 2,663.00 2,619.15 2,626.70 0.1M
2023-07-12 2,616.30 2,639.00 2,573.50 2,632.00 0.1M
2023-07-11 2,621.40 2,706.70 2,621.40 2,656.15 0.0M
2023-07-10 2,624.00 2,630.10 2,603.25 2,616.00 0.0M
2023-07-07 2,661.00 2,675.00 2,632.00 2,634.35 0.0M
2023-07-06 2,635.45 2,673.35 2,635.45 2,669.80 0.0M
2023-07-05 2,601.75 2,648.60 2,601.75 2,632.20 0.0M
2023-07-04 2,607.00 2,608.00 2,582.00 2,589.40 0.0M
2023-07-03 2,623.00 2,630.95 2,593.00 2,595.50 0.0M
2023-06-30 2,632.00 2,659.80 2,606.00 2,617.90 0.0M
2023-06-28 2,635.00 2,642.95 2,604.00 2,611.60 1.1M
2023-06-27 2,639.50 2,664.30 2,628.30 2,632.95 0.9M
2023-06-26 2,672.15 2,678.95 2,637.35 2,646.40 1.2M
2023-06-23 2,658.00 2,690.55 2,651.20 2,669.15 0.5M
2023-06-22 2,690.95 2,704.20 2,650.00 2,651.35 0.1M
2023-06-21 2,710.45 2,718.15 2,686.45 2,692.80 0.1M
2023-06-20 2,705.85 2,715.25 2,692.65 2,700.85 0.0M
2023-06-19 2,720.00 2,735.50 2,692.35 2,698.25 0.0M
2023-06-16 2,693.65 2,720.00 2,688.45 2,718.10 0.0M
2023-06-15 2,740.70 2,740.70 2,694.95 2,700.30 0.0M
2023-06-14 2,711.20 2,743.25 2,697.70 2,716.20 0.0M
2023-06-13 2,699.20 2,754.00 2,695.00 2,711.20 0.0M
2023-06-12 2,643.00 2,676.00 2,627.45 2,668.00 0.0M
2023-06-09 2,650.00 2,665.85 2,637.00 2,637.40 0.0M
2023-06-08 2,684.70 2,690.30 2,645.80 2,653.15 0.0M
2023-06-07 2,668.60 2,689.30 2,668.60 2,675.45 0.0M
2023-06-06 2,663.00 2,669.00 2,642.00 2,649.30 0.0M
2023-06-05 2,658.00 2,667.20 2,646.00 2,656.35 0.0M
2023-06-02 2,666.40 2,667.00 2,648.20 2,661.65 0.0M
2023-06-01 2,657.05 2,691.70 2,651.65 2,673.10 0.0M
2023-05-31 2,628.35 2,646.00 2,619.25 2,635.75 0.0M
2023-05-30 2,618.15 2,630.00 2,606.30 2,618.00 0.0M
2023-05-29 2,617.60 2,618.30 2,604.75 2,613.05 0.0M
2023-05-26 2,550.65 2,615.30 2,550.65 2,612.80 0.0M
2023-05-25 2,542.10 2,550.30 2,517.55 2,539.05 0.8M
2023-05-24 2,539.95 2,557.00 2,530.90 2,548.15 0.7M
2023-05-23 2,552.40 2,573.70 2,550.05 2,554.25 0.9M
2023-05-22 2,594.15 2,595.75 2,547.45 2,557.45 1.0M
2023-05-19 2,596.10 2,596.35 2,562.00 2,579.70 0.1M
2023-05-18 2,571.45 2,590.00 2,560.40 2,567.20 0.1M
2023-05-17 2,567.35 2,575.45 2,545.00 2,563.95 0.0M
2023-05-16 2,578.60 2,596.00 2,566.05 2,568.90 0.0M
2023-05-15 2,611.00 2,620.25 2,572.00 2,575.30 0.0M
2023-05-12 2,590.75 2,632.95 2,580.65 2,605.80 0.0M
2023-05-11 2,545.95 2,597.00 2,544.20 2,590.30 0.0M
2023-05-10 2,501.10 2,565.95 2,501.10 2,530.05 0.1M
2023-05-09 2,454.70 2,499.10 2,430.00 2,493.25 0.1M
2023-05-08 2,505.00 2,512.10 2,445.00 2,482.00 0.0M
2023-05-05 2,495.00 2,506.50 2,484.80 2,493.15 0.0M
2023-05-04 2,486.05 2,498.00 2,474.00 2,490.40 0.0M
2023-05-03 2,448.40 2,495.00 2,447.85 2,491.00 0.0M
2023-05-02 2,431.20 2,451.00 2,430.00 2,447.55 0.0M
2023-04-28 2,415.00 2,442.15 2,410.00 2,441.20 0.0M
2023-04-27 2,442.00 2,447.85 2,396.20 2,404.65 1.2M
2023-04-26 2,430.15 2,447.95 2,418.70 2,429.05 1.1M
2023-04-25 2,436.05 2,439.00 2,418.00 2,430.80 0.9M
2023-04-24 2,461.95 2,462.00 2,430.45 2,436.95 0.9M
2023-04-21 2,437.05 2,457.50 2,429.55 2,453.70 0.3M
2023-04-20 2,428.80 2,441.50 2,422.35 2,429.00 0.1M
2023-04-19 2,471.50 2,471.50 2,420.00 2,427.05 0.1M
2023-04-18 2,396.70 2,453.40 2,394.00 2,449.95 0.1M
2023-04-17 2,376.85 2,399.35 2,375.05 2,391.60 0.0M
2023-04-13 2,382.00 2,387.95 2,373.00 2,376.85 0.0M
2023-04-12 2,371.05 2,382.00 2,360.00 2,371.40 0.0M
2023-04-11 2,386.75 2,386.75 2,351.00 2,369.20 0.0M
2023-04-10 2,338.00 2,390.15 2,338.00 2,383.85 0.0M
2023-04-06 2,352.00 2,369.55 2,352.00 2,353.90 0.0M
2023-04-05 2,342.00 2,355.00 2,342.00 2,348.15 0.0M
2023-04-03 2,350.30 2,355.00 2,324.00 2,350.75 0.0M
2023-03-31 2,354.00 2,400.20 2,354.00 2,382.40 0.0M
2023-03-29 2,345.25 2,363.15 2,323.50 2,332.05 1.0M
2023-03-28 2,359.75 2,365.60 2,332.00 2,341.85 0.8M
2023-03-27 2,372.20 2,383.25 2,348.00 2,368.15 1.0M
2023-03-24 2,388.05 2,399.00 2,366.00 2,379.80 0.6M
2023-03-23 2,382.75 2,398.95 2,371.90 2,382.60 0.3M
2023-03-22 2,392.20 2,415.30 2,382.00 2,396.75 0.2M
2023-03-21 2,400.50 2,407.70 2,372.55 2,382.20 0.1M
2023-03-20 2,362.70 2,394.45 2,352.70 2,390.45 0.1M
2023-03-17 2,375.05 2,379.35 2,351.10 2,368.45 0.0M
2023-03-16 2,360.15 2,387.95 2,338.00 2,369.55 0.1M
2023-03-15 2,335.65 2,361.75 2,328.05 2,332.70 0.0M
2023-03-14 2,312.30 2,327.00 2,308.00 2,325.80 0.0M
2023-03-13 2,326.60 2,335.65 2,305.00 2,315.30 0.0M
2023-03-10 2,305.00 2,336.35 2,302.00 2,335.15 0.0M
2023-03-09 2,364.05 2,367.15 2,331.00 2,335.45 0.0M
2023-03-08 2,363.00 2,374.35 2,358.00 2,372.90 0.0M
2023-03-06 2,358.00 2,395.00 2,352.60 2,376.85 0.0M
2023-03-03 2,331.00 2,353.00 2,329.05 2,341.70 0.0M
2023-03-02 2,326.55 2,340.15 2,323.60 2,335.30 0.0M
2023-03-01 2,331.30 2,336.00 2,323.20 2,331.85 0.0M
2023-02-28 2,334.90 2,334.90 2,299.70 2,327.05 0.0M
2023-02-27 2,298.85 2,310.00 2,297.00 2,308.10 0.0M
2023-02-24 2,282.90 2,314.50 2,282.90 2,303.45 0.0M
2023-02-23 2,305.65 2,305.65 2,273.35 2,278.45 1.0M
2023-02-22 2,331.75 2,333.05 2,292.50 2,304.20 1.1M
2023-02-21 2,338.95 2,347.15 2,318.10 2,344.70 1.0M
2023-02-20 2,355.90 2,355.90 2,322.00 2,333.10 0.7M
2023-02-17 2,320.85 2,358.35 2,320.85 2,349.40 0.3M
2023-02-16 2,340.95 2,348.95 2,324.30 2,336.40 0.2M
2023-02-15 2,320.10 2,339.75 2,302.85 2,331.90 0.1M
2023-02-14 2,337.05 2,339.65 2,298.00 2,314.75 0.0M
2023-02-13 2,340.45 2,340.45 2,311.65 2,324.00 0.0M
2023-02-10 2,360.00 2,373.00 2,338.15 2,340.20 0.0M
2023-02-09 2,342.35 2,364.00 2,342.35 2,353.45 0.0M
2023-02-08 2,335.50 2,362.50 2,328.00 2,359.20 0.0M
2023-02-07 2,348.10 2,366.40 2,336.95 2,340.10 0.0M
2023-02-06 2,355.00 2,372.25 2,345.10 2,360.00 0.0M
2023-02-03 2,319.25 2,369.90 2,319.25 2,363.45 0.0M
2023-02-02 2,315.00 2,335.85 2,284.00 2,317.70 0.0M
2023-02-01 2,331.00 2,360.00 2,300.00 2,336.25 0.0M
2023-01-31 2,324.40 2,337.95 2,311.00 2,325.80 0.0M
2023-01-30 2,326.00 2,342.75 2,300.05 2,318.85 0.0M
2023-01-27 2,334.25 2,334.25 2,289.05 2,320.05 0.0M
2023-01-25 2,335.00 2,368.00 2,314.05 2,325.40 1.9M
2023-01-24 2,432.85 2,441.65 2,389.35 2,395.45 1.3M
2023-01-23 2,420.10 2,440.00 2,391.50 2,427.20 1.0M
2023-01-20 2,445.05 2,465.75 2,409.90 2,417.80 0.5M
2023-01-19 2,500.00 2,500.30 2,455.00 2,468.55 0.2M
2023-01-18 2,464.75 2,509.95 2,455.05 2,508.65 0.1M
2023-01-17 2,466.55 2,487.90 2,436.70 2,463.00 0.1M
2023-01-16 2,532.00 2,533.00 2,469.05 2,471.75 0.0M
2023-01-13 2,508.00 2,532.00 2,496.75 2,526.45 0.0M
2023-01-12 2,499.90 2,520.70 2,489.00 2,518.35 0.0M
2023-01-11 2,532.25 2,540.00 2,502.05 2,506.60 0.0M
2023-01-10 2,562.00 2,580.00 2,540.00 2,550.35 0.0M
2023-01-09 2,565.00 2,579.00 2,560.00 2,570.25 0.0M
2023-01-06 2,548.00 2,551.05 2,535.00 2,545.00 0.0M
2023-01-05 2,549.95 2,578.90 2,543.00 2,548.30 0.0M
2023-01-04 2,561.75 2,561.75 2,531.70 2,536.50 0.0M
2023-01-03 2,555.10 2,575.00 2,544.60 2,564.20 0.0M
2023-01-02 2,576.05 2,576.05 2,536.55 2,559.50 0.0M