Price Data Selection & Download
Pidilite Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine PIDILITIND earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3415.00
September 30, 2024
NSE Exchange
Share Price All Time Low
₹10.43
March 26, 2003
NSE Exchange
Highest Volume Trading Day
13,140,065
May 31, 2018 • ₹1157.60
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
PIDILITIND daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1562.00 | ₹1585.00 | ₹1537.10 | ₹1570.90 | 2,199,982 |
| 2026-07-23 | ₹1595.00 | ₹1603.60 | ₹1558.10 | ₹1564.20 | 1,280,969 |
| 2026-07-22 | ₹1591.30 | ₹1615.60 | ₹1569.70 | ₹1608.60 | 1,518,908 |
| 2026-07-21 | ₹1575.00 | ₹1601.00 | ₹1569.50 | ₹1591.30 | 1,640,055 |
| 2026-07-20 | ₹1560.00 | ₹1576.90 | ₹1555.10 | ₹1565.80 | 848,188 |
| 2026-07-17 | ₹1560.00 | ₹1573.30 | ₹1557.00 | ₹1566.10 | 1,387,673 |
| 2026-07-16 | ₹1568.80 | ₹1584.10 | ₹1557.40 | ₹1559.60 | 700,762 |
| 2026-07-15 | ₹1570.00 | ₹1597.30 | ₹1566.00 | ₹1568.80 | 1,092,354 |
| 2026-07-14 | ₹1565.00 | ₹1572.90 | ₹1547.40 | ₹1555.40 | 1,040,498 |
| 2026-07-13 | ₹1578.90 | ₹1583.20 | ₹1559.60 | ₹1580.70 | 617,150 |
| 2026-07-10 | ₹1604.00 | ₹1613.80 | ₹1585.80 | ₹1598.50 | 738,374 |
| 2026-07-09 | ₹1570.00 | ₹1598.90 | ₹1565.00 | ₹1590.40 | 226,559 |
| 2026-07-08 | ₹1618.20 | ₹1618.20 | ₹1562.70 | ₹1570.40 | 653,824 |
| 2026-07-07 | ₹1617.00 | ₹1626.70 | ₹1606.40 | ₹1622.30 | 595,670 |
| 2026-07-06 | ₹1606.90 | ₹1622.50 | ₹1599.40 | ₹1616.90 | 502,080 |
| 2026-07-03 | ₹1621.00 | ₹1625.50 | ₹1595.10 | ₹1598.00 | 443,831 |
| 2026-07-02 | ₹1585.00 | ₹1611.90 | ₹1582.80 | ₹1605.40 | 710,844 |
| 2026-07-01 | ₹1600.00 | ₹1601.00 | ₹1578.00 | ₹1581.90 | 510,067 |
| 2026-06-30 | ₹1607.00 | ₹1610.30 | ₹1585.00 | ₹1592.70 | 1,080,720 |
| 2026-06-29 | ₹1597.70 | ₹1620.70 | ₹1595.00 | ₹1599.60 | 1,536,107 |
| 2026-06-25 | ₹1596.00 | ₹1620.70 | ₹1590.50 | ₹1597.00 | 1,399,828 |
| 2026-06-24 | ₹1570.00 | ₹1585.00 | ₹1563.20 | ₹1579.00 | 779,349 |
| 2026-06-23 | ₹1565.00 | ₹1599.30 | ₹1562.70 | ₹1566.70 | 817,811 |
| 2026-06-22 | ₹1580.00 | ₹1582.80 | ₹1555.00 | ₹1572.20 | 775,668 |
| 2026-06-19 | ₹1572.00 | ₹1595.00 | ₹1565.00 | ₹1579.90 | 847,276 |
| 2026-06-18 | ₹1575.00 | ₹1586.20 | ₹1568.00 | ₹1581.10 | 759,760 |
| 2026-06-17 | ₹1575.10 | ₹1584.50 | ₹1567.60 | ₹1578.20 | 651,610 |
| 2026-06-16 | ₹1587.00 | ₹1587.00 | ₹1552.60 | ₹1571.20 | 382,140 |
| 2026-06-15 | ₹1568.80 | ₹1582.70 | ₹1555.80 | ₹1571.00 | 1,848,652 |
| 2026-06-12 | ₹1518.00 | ₹1553.90 | ₹1515.10 | ₹1535.50 | 1,254,231 |
| 2026-06-11 | ₹1505.70 | ₹1508.70 | ₹1490.00 | ₹1498.80 | 613,282 |
| 2026-06-10 | ₹1485.00 | ₹1535.80 | ₹1482.90 | ₹1506.50 | 1,866,212 |
| 2026-06-09 | ₹1466.40 | ₹1488.80 | ₹1465.00 | ₹1481.80 | 536,175 |
| 2026-06-08 | ₹1450.10 | ₹1478.00 | ₹1447.50 | ₹1459.80 | 417,045 |
| 2026-06-05 | ₹1475.00 | ₹1485.50 | ₹1466.30 | ₹1476.60 | 489,330 |
| 2026-06-04 | ₹1457.40 | ₹1478.60 | ₹1457.20 | ₹1471.10 | 646,986 |
| 2026-06-03 | ₹1450.00 | ₹1473.20 | ₹1444.50 | ₹1469.20 | 836,338 |
| 2026-06-02 | ₹1430.00 | ₹1463.90 | ₹1430.00 | ₹1454.60 | 948,386 |
| 2026-06-01 | ₹1482.80 | ₹1485.90 | ₹1450.30 | ₹1457.20 | 690,657 |
| 2026-05-29 | ₹1474.20 | ₹1500.70 | ₹1466.50 | ₹1482.80 | 4,438,929 |
| 2026-05-27 | ₹1473.10 | ₹1486.00 | ₹1472.40 | ₹1480.70 | 323,780 |
| 2026-05-26 | ₹1477.20 | ₹1483.00 | ₹1467.00 | ₹1478.50 | 454,638 |
| 2026-05-25 | ₹1500.00 | ₹1508.40 | ₹1473.10 | ₹1477.20 | 593,426 |
| 2026-05-22 | ₹1474.10 | ₹1484.00 | ₹1459.00 | ₹1478.40 | 533,048 |
| 2026-05-21 | ₹1471.00 | ₹1478.40 | ₹1465.80 | ₹1472.80 | 465,411 |
| 2026-05-20 | ₹1440.00 | ₹1465.00 | ₹1431.40 | ₹1455.60 | 356,329 |
| 2026-05-19 | ₹1454.00 | ₹1471.60 | ₹1445.10 | ₹1455.80 | 617,156 |
| 2026-05-18 | ₹1456.00 | ₹1456.60 | ₹1428.20 | ₹1450.20 | 655,599 |
| 2026-05-15 | ₹1486.00 | ₹1493.80 | ₹1464.10 | ₹1467.70 | 909,039 |
| 2026-05-14 | ₹1458.70 | ₹1489.80 | ₹1458.70 | ₹1483.80 | 1,213,793 |
| 2026-05-13 | ₹1453.00 | ₹1472.00 | ₹1438.30 | ₹1445.60 | 1,124,814 |
| 2026-05-12 | ₹1433.10 | ₹1480.00 | ₹1427.60 | ₹1453.00 | 1,764,144 |
| 2026-05-11 | ₹1468.50 | ₹1468.50 | ₹1432.00 | ₹1437.20 | 922,577 |
| 2026-05-08 | ₹1503.60 | ₹1515.00 | ₹1470.00 | ₹1476.00 | 5,494,105 |
| 2026-05-07 | ₹1442.60 | ₹1461.10 | ₹1428.00 | ₹1450.40 | 1,464,405 |
| 2026-05-06 | ₹1374.80 | ₹1426.00 | ₹1373.00 | ₹1421.50 | 2,276,888 |
| 2026-05-05 | ₹1365.00 | ₹1369.00 | ₹1347.70 | ₹1364.20 | 621,782 |
| 2026-05-04 | ₹1378.20 | ₹1389.00 | ₹1361.10 | ₹1364.60 | 649,397 |
| 2026-04-30 | ₹1378.70 | ₹1384.80 | ₹1355.00 | ₹1375.70 | 1,333,712 |
| 2026-04-29 | ₹1392.60 | ₹1404.80 | ₹1386.40 | ₹1389.00 | 364,945 |
| 2026-04-28 | ₹1399.90 | ₹1405.30 | ₹1389.00 | ₹1392.60 | 390,142 |
| 2026-04-27 | ₹1394.30 | ₹1406.90 | ₹1390.30 | ₹1399.30 | 356,391 |
| 2026-04-24 | ₹1406.00 | ₹1408.90 | ₹1389.40 | ₹1394.30 | 506,429 |
| 2026-04-23 | ₹1408.00 | ₹1412.00 | ₹1396.80 | ₹1402.10 | 319,278 |
| 2026-04-22 | ₹1396.30 | ₹1424.80 | ₹1394.70 | ₹1419.00 | 629,961 |
| 2026-04-21 | ₹1389.00 | ₹1414.10 | ₹1380.00 | ₹1407.80 | 708,195 |
| 2026-04-20 | ₹1395.00 | ₹1399.60 | ₹1378.70 | ₹1390.50 | 894,803 |
| 2026-04-17 | ₹1334.90 | ₹1398.00 | ₹1326.00 | ₹1393.40 | 1,740,546 |
| 2026-04-16 | ₹1339.00 | ₹1342.90 | ₹1317.30 | ₹1331.00 | 1,586,537 |
| 2026-04-15 | ₹1360.00 | ₹1360.10 | ₹1325.10 | ₹1329.50 | 1,064,359 |
| 2026-04-13 | ₹1330.00 | ₹1343.50 | ₹1314.30 | ₹1326.50 | 724,962 |
| 2026-04-10 | ₹1354.20 | ₹1365.00 | ₹1336.00 | ₹1357.10 | 1,610,183 |
| 2026-04-09 | ₹1355.00 | ₹1365.10 | ₹1335.00 | ₹1347.40 | 924,142 |
| 2026-04-08 | ₹1400.00 | ₹1400.40 | ₹1350.00 | ₹1355.00 | 1,855,865 |
| 2026-04-07 | ₹1285.00 | ₹1299.90 | ₹1266.00 | ₹1295.10 | 454,073 |
| 2026-04-06 | ₹1281.40 | ₹1295.70 | ₹1259.00 | ₹1291.20 | 1,230,910 |
| 2026-04-02 | ₹1290.00 | ₹1297.70 | ₹1268.70 | ₹1273.60 | 889,612 |
| 2026-04-01 | ₹1317.90 | ₹1326.10 | ₹1291.00 | ₹1307.00 | 898,466 |
| 2026-03-30 | ₹1298.90 | ₹1311.00 | ₹1277.20 | ₹1285.00 | 1,146,492 |
| 2026-03-27 | ₹1351.70 | ₹1359.00 | ₹1310.00 | ₹1314.90 | 1,353,886 |
| 2026-03-25 | ₹1352.20 | ₹1383.90 | ₹1350.00 | ₹1362.80 | 886,923 |
| 2026-03-24 | ₹1333.80 | ₹1359.20 | ₹1309.00 | ₹1332.20 | 496,307 |
| 2026-03-23 | ₹1333.00 | ₹1333.00 | ₹1293.30 | ₹1314.90 | 800,316 |
| 2026-03-20 | ₹1321.10 | ₹1354.80 | ₹1321.10 | ₹1341.30 | 898,444 |
| 2026-03-19 | ₹1374.00 | ₹1374.00 | ₹1303.90 | ₹1308.90 | 689,898 |
| 2026-03-18 | ₹1357.00 | ₹1391.50 | ₹1345.60 | ₹1384.40 | 540,073 |
| 2026-03-17 | ₹1365.50 | ₹1365.50 | ₹1346.10 | ₹1357.00 | 283,833 |
| 2026-03-16 | ₹1340.80 | ₹1361.50 | ₹1328.80 | ₹1353.60 | 332,170 |
| 2026-03-13 | ₹1380.00 | ₹1391.90 | ₹1334.20 | ₹1340.00 | 878,140 |
| 2026-03-12 | ₹1397.80 | ₹1397.80 | ₹1378.00 | ₹1387.40 | 724,869 |
| 2026-03-11 | ₹1427.70 | ₹1438.60 | ₹1398.00 | ₹1403.40 | 283,707 |
| 2026-03-10 | ₹1415.10 | ₹1435.00 | ₹1391.00 | ₹1427.70 | 613,943 |
| 2026-03-09 | ₹1400.00 | ₹1403.40 | ₹1366.60 | ₹1386.40 | 806,385 |
| 2026-03-06 | ₹1445.90 | ₹1454.40 | ₹1430.60 | ₹1433.80 | 563,184 |
| 2026-03-05 | ₹1439.10 | ₹1453.50 | ₹1421.00 | ₹1445.90 | 571,622 |
| 2026-03-04 | ₹1444.00 | ₹1449.00 | ₹1422.40 | ₹1439.10 | 1,119,317 |
| 2026-03-02 | ₹1430.00 | ₹1476.80 | ₹1430.00 | ₹1465.50 | 699,279 |
| 2026-02-27 | ₹1518.90 | ₹1518.90 | ₹1484.50 | ₹1492.00 | 1,606,678 |
| 2026-02-26 | ₹1495.00 | ₹1525.00 | ₹1487.10 | ₹1516.90 | 738,376 |
| 2026-02-25 | ₹1491.10 | ₹1503.00 | ₹1481.00 | ₹1497.60 | 577,178 |
| 2026-02-24 | ₹1475.10 | ₹1486.70 | ₹1470.00 | ₹1480.50 | 641,633 |
| 2026-02-23 | ₹1464.90 | ₹1485.20 | ₹1463.00 | ₹1481.00 | 511,293 |
| 2026-02-20 | ₹1465.00 | ₹1477.40 | ₹1460.00 | ₹1464.90 | 501,173 |
| 2026-02-19 | ₹1489.50 | ₹1489.90 | ₹1461.00 | ₹1464.90 | 407,250 |
| 2026-02-18 | ₹1500.00 | ₹1506.00 | ₹1482.70 | ₹1489.50 | 2,016,972 |
| 2026-02-17 | ₹1479.00 | ₹1497.80 | ₹1477.40 | ₹1495.50 | 344,682 |
| 2026-02-16 | ₹1470.00 | ₹1494.00 | ₹1465.20 | ₹1487.30 | 217,908 |
| 2026-02-13 | ₹1486.10 | ₹1489.60 | ₹1472.10 | ₹1479.30 | 474,002 |
| 2026-02-12 | ₹1485.50 | ₹1502.90 | ₹1476.00 | ₹1497.40 | 678,624 |
| 2026-02-11 | ₹1476.80 | ₹1494.80 | ₹1475.00 | ₹1480.10 | 442,080 |
| 2026-02-10 | ₹1494.00 | ₹1494.00 | ₹1467.90 | ₹1478.90 | 509,638 |
| 2026-02-09 | ₹1490.00 | ₹1497.00 | ₹1470.70 | ₹1488.20 | 322,208 |
| 2026-02-06 | ₹1475.00 | ₹1493.60 | ₹1471.00 | ₹1489.10 | 571,034 |
| 2026-02-05 | ₹1464.90 | ₹1481.90 | ₹1458.50 | ₹1469.60 | 835,235 |
| 2026-02-04 | ₹1442.30 | ₹1478.20 | ₹1430.00 | ₹1460.30 | 1,787,666 |
| 2026-02-03 | ₹1435.00 | ₹1453.00 | ₹1412.20 | ₹1427.80 | 1,418,450 |
| 2026-02-02 | ₹1426.70 | ₹1434.50 | ₹1398.80 | ₹1412.00 | 1,594,471 |
| 2026-02-01 | ₹1430.90 | ₹1433.20 | ₹1410.10 | ₹1423.80 | 359,819 |
| 2026-01-30 | ₹1429.00 | ₹1448.00 | ₹1418.00 | ₹1431.10 | 722,566 |
| 2026-01-29 | ₹1454.90 | ₹1458.30 | ₹1411.80 | ₹1429.60 | 820,183 |
| 2026-01-28 | ₹1440.00 | ₹1467.80 | ₹1420.40 | ₹1460.70 | 824,989 |
| 2026-01-27 | ₹1449.70 | ₹1450.80 | ₹1433.60 | ₹1447.20 | 405,584 |
| 2026-01-23 | ₹1445.00 | ₹1463.00 | ₹1440.80 | ₹1447.90 | 1,212,874 |
| 2026-01-22 | ₹1425.40 | ₹1459.80 | ₹1425.40 | ₹1452.80 | 385,508 |
| 2026-01-21 | ₹1424.20 | ₹1439.20 | ₹1412.40 | ₹1421.80 | 560,841 |
| 2026-01-20 | ₹1474.80 | ₹1474.90 | ₹1427.50 | ₹1435.20 | 591,626 |
| 2026-01-19 | ₹1465.60 | ₹1480.40 | ₹1463.60 | ₹1474.80 | 435,942 |
| 2026-01-16 | ₹1495.20 | ₹1504.40 | ₹1467.60 | ₹1476.60 | 745,534 |
| 2026-01-14 | ₹1482.10 | ₹1502.50 | ₹1482.10 | ₹1495.30 | 426,425 |
| 2026-01-13 | ₹1509.00 | ₹1511.00 | ₹1485.10 | ₹1498.90 | 491,184 |
| 2026-01-12 | ₹1477.40 | ₹1504.90 | ₹1477.40 | ₹1500.80 | 516,036 |
| 2026-01-09 | ₹1490.10 | ₹1511.10 | ₹1478.50 | ₹1484.30 | 944,361 |
| 2026-01-08 | ₹1514.80 | ₹1514.80 | ₹1490.00 | ₹1500.80 | 493,955 |
| 2026-01-07 | ₹1510.00 | ₹1517.50 | ₹1496.60 | ₹1514.80 | 623,936 |
| 2026-01-06 | ₹1508.00 | ₹1510.00 | ₹1490.70 | ₹1505.00 | 393,706 |
| 2026-01-05 | ₹1478.20 | ₹1507.00 | ₹1474.40 | ₹1505.00 | 473,909 |
| 2026-01-02 | ₹1469.30 | ₹1482.80 | ₹1467.20 | ₹1478.20 | 275,319 |
| 2026-01-01 | ₹1483.90 | ₹1486.60 | ₹1467.20 | ₹1469.30 | 108,609 |
Pidilite Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
PIDILITIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.91%
₹1469.30 → ₹1570.90
Year to Date
Price Volatility
5.67%
Low Volatility
Year to Date
Average Daily Volume
876,423
Year to Date Average
NSE Exchange
Pidilite Industries Share Price History – Frequently Asked Questions
Common questions about PIDILITIND historical data and records.
What is the all-time high share price of Pidilite Industries (PIDILITIND)?
The all-time high share price of Pidilite Industries was ₹3415.0 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of Pidilite Industries (PIDILITIND)?
The all-time low share price of Pidilite Industries was ₹10.43 recorded on March 26, 2003 on the NSE exchange.
How can I download PIDILITIND historical share price data?
You can download Pidilite Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PIDILITIND shares?
The highest trading volume day for Pidilite Industries was 13,140,065 shares traded on May 31, 2018 on the NSE exchange, with share price at ₹1157.6.