PIDILITE INDUSTRIES LTD (pidilitind)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3015.2 | 3015.2 | 3013.8 | 3015.1 | 3250 |
| 2025-05-20 15:28:00 | 3015.7 | 3015.7 | 3015.2 | 3015.2 | 4000 |
| 2025-05-20 15:27:00 | 3016.1 | 3016.1 | 3015.1 | 3015.7 | 2250 |
| 2025-05-20 15:26:00 | 3016.4 | 3016.5 | 3014.8 | 3016.5 | 3000 |
| 2025-05-20 15:25:00 | 3014.8 | 3017.5 | 3014.8 | 3016.4 | 2250 |
| 2025-05-20 15:24:00 | 3014.1 | 3014.7 | 3013.6 | 3014.7 | 6750 |
| 2025-05-20 15:23:00 | 3012.6 | 3016.4 | 3012.3 | 3016.4 | 3750 |
| 2025-05-20 15:22:00 | 3014.2 | 3014.2 | 3012.6 | 3012.6 | 3500 |
| 2025-05-20 15:21:00 | 3014.6 | 3014.7 | 3014.2 | 3014.2 | 1750 |
| 2025-05-20 15:20:00 | 3015.1 | 3016.2 | 3014.6 | 3014.6 | 2750 |
| 2025-05-20 15:19:00 | 3013.0 | 3013.5 | 3012.8 | 3013.5 | 2000 |
| 2025-05-20 15:18:00 | 3013.7 | 3013.7 | 3012.4 | 3013.0 | 5500 |
| 2025-05-20 15:17:00 | 3012.1 | 3013.7 | 3012.1 | 3013.7 | 5750 |
| 2025-05-20 15:16:00 | 3011.4 | 3013.1 | 3011.4 | 3013.1 | 250 |
| 2025-05-20 15:15:00 | 3013.8 | 3013.8 | 3011.4 | 3011.4 | 1500 |
| 2025-05-20 15:14:00 | 3013.9 | 3014.8 | 3013.3 | 3013.8 | 4750 |
| 2025-05-20 15:13:00 | 3015.1 | 3015.1 | 3012.9 | 3013.3 | 3500 |
| 2025-05-20 15:12:00 | 3014.7 | 3015.4 | 3012.9 | 3015.4 | 5250 |
| 2025-05-20 15:11:00 | 3014.4 | 3017.0 | 3013.0 | 3014.7 | 4000 |
| 2025-05-20 15:10:00 | 3013.7 | 3014.6 | 3013.7 | 3014.4 | 2500 |
| 2025-05-20 15:09:00 | 3012.4 | 3014.6 | 3012.4 | 3013.7 | 2750 |
| 2025-05-20 15:08:00 | 3012.9 | 3014.3 | 3012.2 | 3012.4 | 4500 |
| 2025-05-20 15:07:00 | 3012.0 | 3012.0 | 3010.7 | 3010.7 | 1500 |
| 2025-05-20 15:06:00 | 3013.5 | 3013.5 | 3012.0 | 3012.0 | 2000 |
| 2025-05-20 15:05:00 | 3013.2 | 3015.0 | 3013.2 | 3013.5 | 2250 |
| 2025-05-20 15:04:00 | 3015.0 | 3016.7 | 3012.9 | 3014.4 | 5250 |
| 2025-05-20 15:03:00 | 3013.5 | 3017.5 | 3012.9 | 3015.0 | 6000 |
| 2025-05-20 15:02:00 | 3015.8 | 3015.9 | 3012.9 | 3012.9 | 2000 |
| 2025-05-20 15:01:00 | 3015.0 | 3015.0 | 3014.0 | 3014.9 | 4000 |
| 2025-05-20 15:00:00 | 3012.9 | 3015.3 | 3012.3 | 3012.6 | 7000 |
| 2025-05-20 14:59:00 | 3016.8 | 3016.9 | 3016.8 | 3016.9 | 250 |
| 2025-05-20 14:58:00 | 3014.5 | 3016.8 | 3012.5 | 3016.8 | 3000 |
| 2025-05-20 14:57:00 | 3016.6 | 3016.6 | 3012.4 | 3014.5 | 2750 |
| 2025-05-20 14:56:00 | 3013.0 | 3016.6 | 3007.4 | 3016.6 | 21000 |
| 2025-05-20 14:55:00 | 3014.1 | 3017.3 | 3012.3 | 3013.0 | 4250 |
| 2025-05-20 14:54:00 | 3014.5 | 3016.0 | 3014.1 | 3014.1 | 500 |
| 2025-05-20 14:53:00 | 3018.1 | 3018.1 | 3014.5 | 3014.5 | 3500 |
| 2025-05-20 14:52:00 | 3018.2 | 3019.8 | 3018.1 | 3018.1 | 750 |
| 2025-05-20 14:51:00 | 3020.7 | 3020.7 | 3018.2 | 3018.2 | 500 |
| 2025-05-20 14:50:00 | 3020.7 | 3020.7 | 3018.5 | 3020.7 | 750 |
| 2025-05-20 14:49:00 | 3021.9 | 3021.9 | 3020.7 | 3020.7 | 250 |
| 2025-05-20 14:48:00 | 3020.7 | 3021.9 | 3020.7 | 3021.9 | 250 |
| 2025-05-20 14:47:00 | 3017.0 | 3022.4 | 3017.0 | 3020.7 | 3000 |
| 2025-05-20 14:46:00 | 3015.7 | 3017.0 | 3015.7 | 3017.0 | 500 |
| 2025-05-20 14:45:00 | 3013.2 | 3015.7 | 3013.2 | 3015.7 | 750 |
| 2025-05-20 14:44:00 | 3015.0 | 3015.0 | 3013.2 | 3013.2 | 1000 |
| 2025-05-20 14:43:00 | 3013.1 | 3016.7 | 3013.1 | 3015.9 | 2000 |
| 2025-05-20 14:42:00 | 3016.2 | 3016.2 | 3011.4 | 3013.1 | 8250 |
| 2025-05-20 14:41:00 | 3015.4 | 3016.2 | 3015.4 | 3016.2 | 1500 |
| 2025-05-20 14:40:00 | 3016.5 | 3018.2 | 3015.4 | 3015.4 | 2750 |
| 2025-05-20 14:39:00 | 3016.1 | 3016.5 | 3016.1 | 3016.5 | 250 |
| 2025-05-20 14:38:00 | 3016.1 | 3016.1 | 3016.1 | 3016.1 | 0 |
| 2025-05-20 14:37:00 | 3015.8 | 3016.1 | 3015.8 | 3016.1 | 250 |
| 2025-05-20 14:36:00 | 3016.5 | 3016.5 | 3015.8 | 3015.8 | 500 |
| 2025-05-20 14:35:00 | 3017.0 | 3020.4 | 3017.0 | 3018.8 | 1750 |
| 2025-05-20 14:34:00 | 3018.5 | 3018.5 | 3017.0 | 3017.0 | 500 |
| 2025-05-20 14:33:00 | 3015.6 | 3018.4 | 3015.6 | 3016.8 | 1000 |
| 2025-05-20 14:32:00 | 3017.4 | 3017.4 | 3015.6 | 3015.6 | 1000 |
| 2025-05-20 14:31:00 | 3016.1 | 3016.1 | 3015.9 | 3015.9 | 250 |
| 2025-05-20 14:30:00 | 3016.9 | 3016.9 | 3016.1 | 3016.1 | 500 |
| 2025-05-20 14:29:00 | 3018.6 | 3018.6 | 3016.9 | 3016.9 | 750 |
| 2025-05-20 14:28:00 | 3019.8 | 3019.8 | 3019.8 | 3019.8 | 0 |
| 2025-05-20 14:27:00 | 3019.8 | 3019.8 | 3019.8 | 3019.8 | 0 |
| 2025-05-20 14:26:00 | 3016.8 | 3019.8 | 3016.8 | 3019.8 | 1000 |
| 2025-05-20 14:25:00 | 3016.8 | 3016.8 | 3016.8 | 3016.8 | 1750 |
| 2025-05-20 14:24:00 | 3018.3 | 3018.3 | 3016.8 | 3016.8 | 1750 |
| 2025-05-20 14:23:00 | 3018.3 | 3018.3 | 3018.3 | 3018.3 | 0 |
| 2025-05-20 14:22:00 | 3018.3 | 3018.3 | 3018.3 | 3018.3 | 250 |
| 2025-05-20 14:21:00 | 3021.0 | 3021.0 | 3019.0 | 3019.0 | 500 |
| 2025-05-20 14:20:00 | 3021.9 | 3021.9 | 3021.0 | 3021.0 | 250 |
| 2025-05-20 14:19:00 | 3022.1 | 3023.6 | 3021.2 | 3021.9 | 1500 |
| 2025-05-20 14:18:00 | 3025.3 | 3025.3 | 3022.1 | 3022.1 | 250 |
| 2025-05-20 14:17:00 | 3025.4 | 3026.6 | 3025.3 | 3025.3 | 1750 |
| 2025-05-20 14:16:00 | 3028.0 | 3028.0 | 3025.4 | 3025.4 | 1000 |
| 2025-05-20 14:15:00 | 3026.2 | 3028.0 | 3026.2 | 3028.0 | 250 |
| 2025-05-20 14:14:00 | 3025.9 | 3031.1 | 3025.9 | 3026.2 | 1750 |
| 2025-05-20 14:13:00 | 3021.6 | 3029.6 | 3021.5 | 3025.8 | 7250 |
| 2025-05-20 14:12:00 | 3019.0 | 3022.1 | 3018.5 | 3021.6 | 4500 |
| 2025-05-20 14:11:00 | 3019.3 | 3019.3 | 3019.1 | 3019.3 | 500 |
| 2025-05-20 14:10:00 | 3018.7 | 3019.3 | 3018.7 | 3019.3 | 250 |
| 2025-05-20 14:09:00 | 3018.9 | 3021.3 | 3018.7 | 3018.7 | 1250 |
| 2025-05-20 14:08:00 | 3018.9 | 3020.0 | 3016.4 | 3018.9 | 3000 |
| 2025-05-20 14:07:00 | 3020.3 | 3020.3 | 3017.3 | 3017.3 | 250 |
| 2025-05-20 14:06:00 | 3018.6 | 3020.6 | 3018.0 | 3020.3 | 1500 |
| 2025-05-20 14:05:00 | 3020.5 | 3021.9 | 3020.5 | 3020.7 | 1250 |
| 2025-05-20 14:04:00 | 3019.0 | 3020.5 | 3018.5 | 3019.5 | 2000 |
| 2025-05-20 14:03:00 | 3020.0 | 3020.0 | 3018.5 | 3019.0 | 2750 |
| 2025-05-20 14:02:00 | 3021.0 | 3021.0 | 3020.0 | 3020.0 | 1750 |
| 2025-05-20 14:01:00 | 3020.1 | 3020.1 | 3020.1 | 3020.1 | 0 |
| 2025-05-20 14:00:00 | 3022.9 | 3022.9 | 3020.1 | 3020.1 | 1000 |
| 2025-05-20 13:59:00 | 3023.0 | 3023.7 | 3023.0 | 3023.2 | 1000 |
| 2025-05-20 13:58:00 | 3023.7 | 3023.7 | 3023.0 | 3023.0 | 500 |
| 2025-05-20 13:57:00 | 3025.0 | 3025.0 | 3023.7 | 3023.7 | 250 |
| 2025-05-20 13:56:00 | 3023.5 | 3025.0 | 3023.5 | 3025.0 | 500 |
| 2025-05-20 13:55:00 | 3026.9 | 3026.9 | 3023.5 | 3023.5 | 750 |
| 2025-05-20 13:54:00 | 3024.3 | 3026.9 | 3023.8 | 3026.9 | 1500 |
| 2025-05-20 13:53:00 | 3025.5 | 3026.9 | 3024.0 | 3024.0 | 2000 |
| 2025-05-20 13:52:00 | 3025.5 | 3025.5 | 3025.5 | 3025.5 | 0 |
| 2025-05-20 13:51:00 | 3027.4 | 3027.4 | 3025.5 | 3025.5 | 1250 |
| 2025-05-20 13:50:00 | 3025.3 | 3027.6 | 3025.3 | 3027.4 | 1750 |