PIDILITIND.BO - Pidilite Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017806.40812.00802.60804.00804.0032,093
Oct 16, 2017815.00815.00802.80809.15809.1518,334
Oct 13, 2017803.00814.40803.00807.05807.0512,378
Oct 12, 2017811.10812.40799.60806.25806.2522,943
Oct 11, 2017807.05815.00798.00805.55805.5528,728
Oct 10, 2017804.50807.15796.95802.55802.559,979
Oct 09, 2017801.00808.00796.35803.85803.8515,325
Oct 06, 2017797.10805.40793.10799.30799.3013,320
Oct 05, 2017796.45805.95789.60794.00794.0017,826
Oct 04, 2017787.10801.20784.60795.95795.9512,146
Oct 03, 2017792.75810.35788.15790.80790.8020,718
Sep 29, 2017782.00806.20779.10792.75792.7523,557
Sep 28, 2017777.75786.95775.85778.55778.5519,823
Sep 27, 2017795.50796.00775.00777.75777.7520,060
Sep 26, 2017801.15802.90786.35791.50791.5039,315
Sep 25, 2017828.80828.80797.10806.45806.4519,332
Sep 22, 2017839.55839.55811.10813.90813.9020,475
Sep 21, 2017852.00855.15838.00839.45839.4518,204
Sep 20, 2017857.00867.40849.75851.25851.2526,775
Sep 19, 2017840.00863.00834.10852.45852.4524,117
Sep 18, 2017840.00844.95836.90840.60840.6014,636
Sep 15, 2017838.25842.00833.05836.95836.9511,939
Sep 14, 2017839.95842.35830.05838.15838.1512,300
Sep 13, 2017849.00851.40829.50832.40832.4020,963
Sep 12, 2017841.00858.45841.00850.85850.8525,445
Sep 11, 2017848.80851.00840.45845.15845.1518,540
Sep 08, 2017844.20854.55840.40843.30843.30176,076
Sep 07, 2017841.50850.00841.00844.05844.0524,904
Sep 06, 2017841.00845.90835.40839.80839.8022,629
Sep 05, 2017839.00845.70833.60841.10841.1020,355
Sep 04, 2017844.00849.85830.00836.00836.0020,984
Sep 01, 2017840.00849.90837.00843.15843.1536,683
Aug 31, 2017829.90839.45822.30835.90835.9030,161
Aug 30, 2017829.35835.45827.35829.80829.8021,736
Aug 29, 2017836.00839.90821.00827.30827.3021,990
Aug 28, 2017828.30843.00827.05835.60835.6054,441
Aug 24, 2017818.15832.00812.10828.30828.3032,499
Aug 23, 2017821.20823.00806.10815.30815.3035,422
Aug 23, 20174.75 Dividend
Aug 22, 2017817.85820.10808.35817.05812.3017,727
Aug 21, 2017821.00827.75804.05813.10808.3731,860
Aug 18, 2017816.00821.15810.05819.25814.4920,863
Aug 17, 2017819.05824.95813.00815.55810.8126,359
Aug 16, 2017814.15825.00809.80817.85813.1040,465
Aug 14, 2017792.10819.00790.75814.15809.4227,717
Aug 11, 2017790.00795.00775.10788.70784.1135,068
Aug 10, 2017791.00800.00775.00794.80790.1853,482
Aug 09, 2017805.00806.15790.00795.70791.0727,883
Aug 08, 2017813.20817.60797.85809.45804.7425,863
Aug 07, 2017815.00815.00804.55812.45807.7318,682
Aug 04, 2017806.85810.00798.30808.25803.5525,406
Aug 03, 2017800.00806.75793.00805.35800.6724,375
Aug 02, 2017797.15805.00790.00798.95794.3123,359
Aug 01, 2017795.50800.00789.50795.80791.1715,940
Jul 31, 2017794.00800.25782.95794.50789.8847,317
Jul 28, 2017800.00800.00781.25786.65782.0816,923
Jul 27, 2017805.00810.15787.65790.50785.9050,830
Jul 26, 2017818.60818.60797.55805.25800.5795,701
Jul 25, 2017816.50829.95811.65827.85823.0463,214
Jul 24, 2017806.15816.00803.75811.60806.8830,955
Jul 21, 2017810.00810.00792.35803.70799.0326,609
Jul 20, 2017799.10803.00791.55798.00793.36452,719
Jul 19, 2017817.00817.40796.05799.45794.80342,753
Jul 18, 2017800.00820.00800.00815.30810.5613,355
Jul 17, 2017804.00812.30803.30807.55802.8614,142
Jul 14, 2017823.55826.45804.95806.55801.8632,294
Jul 13, 2017819.95830.20819.10822.85818.0727,680
Jul 12, 2017820.45823.40813.80818.20813.4419,039
Jul 11, 2017828.00831.00812.10815.65810.9119,359
Jul 10, 2017810.00825.40800.05822.20817.42128,181
Jul 07, 2017829.85834.05811.50814.70809.9647,854
Jul 06, 2017830.45835.00825.35829.25824.4320,582
Jul 05, 2017820.95831.95819.45828.20823.3923,683
Jul 04, 2017818.00826.90817.30820.20815.4330,108
Jul 03, 2017810.00822.90800.05818.00813.2429,915
Jun 30, 2017785.00809.00785.00802.75798.0835,426
Jun 29, 2017778.25797.00778.00789.10784.5159,261
Jun 28, 2017802.85802.85780.00782.25777.70151,585
Jun 27, 2017828.55834.00797.00806.90802.2147,819
Jun 23, 2017817.70837.10815.30828.55823.7342,294
Jun 22, 2017821.00828.25816.10818.00813.2415,238
Jun 21, 2017819.00828.00812.90817.50812.7523,792
Jun 20, 2017825.00825.45809.00812.60807.8821,386
Jun 19, 2017820.05824.75812.50821.55816.7717,256
Jun 16, 2017820.40829.95813.05815.15810.4134,463
Jun 15, 2017810.55819.85809.35817.10812.3515,696
Jun 14, 2017818.70818.70808.00811.30806.5817,491
Jun 13, 2017806.10824.20805.10814.30809.5749,566
Jun 12, 2017805.50806.65796.00803.55798.8814,882
Jun 09, 2017810.00811.25798.10802.90798.2334,467
Jun 08, 2017809.95810.00795.00796.30791.6710,226
Jun 07, 2017795.05808.00794.50798.55793.9150,110
Jun 06, 2017810.00813.85792.20799.50794.85127,471
Jun 05, 2017795.00805.00791.50795.35790.7344,539
Jun 02, 2017766.00797.25766.00792.95788.34105,138
Jun 01, 2017774.35776.15762.30764.45760.0119,448
May 31, 2017765.00773.05763.00768.30763.8315,803
May 30, 2017755.05776.00755.05764.85760.4055,568
May 29, 2017767.50768.65749.60754.05749.6728,791
May 26, 2017739.35770.00738.45763.05758.6138,819
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...