PIDILITE INDUSTRIES LTD (pidilitind)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3063.0 | 3072.9 | 3040.8 | 3052.4 | 153000 |
| 2025-07-07 05:30:00 | 3076.7 | 3090.3 | 3020.4 | 3059.2 | 414500 |
| 2025-07-04 05:30:00 | 3100.0 | 3119.5 | 3055.1 | 3073.7 | 299000 |
| 2025-07-03 05:30:00 | 3072.9 | 3121.8 | 3072.9 | 3113.2 | 411000 |
| 2025-07-02 05:30:00 | 3043.7 | 3077.0 | 3021.3 | 3072.8 | 374750 |
| 2025-07-01 05:30:00 | 3055.6 | 3083.8 | 3034.0 | 3042.6 | 341500 |
| 2025-06-30 05:30:00 | 3066.5 | 3073.0 | 3037.1 | 3052.2 | 218500 |
| 2025-06-27 05:30:00 | 3033.8 | 3068.0 | 3026.9 | 3055.0 | 389250 |
| 2025-06-26 05:30:00 | 3008.2 | 3023.9 | 2997.5 | 3016.9 | 591250 |
| 2025-06-25 05:30:00 | 3019.2 | 3036.3 | 2981.1 | 3008.1 | 1452250 |
| 2025-06-24 05:30:00 | 3010.0 | 3044.9 | 2984.4 | 2998.8 | 1263250 |
| 2025-06-23 05:30:00 | 2958.0 | 2964.0 | 2937.7 | 2955.4 | 777750 |
| 2025-06-20 05:30:00 | 2966.8 | 2986.9 | 2943.7 | 2952.4 | 488750 |
| 2025-06-19 05:30:00 | 2973.3 | 2986.0 | 2955.3 | 2968.2 | 198250 |
| 2025-06-18 05:30:00 | 3006.0 | 3023.7 | 2965.6 | 2975.6 | 330750 |
| 2025-06-17 05:30:00 | 2997.9 | 3024.0 | 2992.1 | 3018.2 | 442750 |
| 2025-06-16 05:30:00 | 3001.0 | 3044.9 | 2997.9 | 3001.8 | 331750 |
| 2025-06-13 05:30:00 | 2973.0 | 3019.7 | 2876.9 | 3014.2 | 615250 |
| 2025-06-12 05:30:00 | 3068.2 | 3083.0 | 3035.4 | 3050.1 | 448500 |
| 2025-06-11 05:30:00 | 3086.9 | 3092.4 | 3063.4 | 3069.7 | 367750 |
| 2025-06-10 05:30:00 | 3089.0 | 3104.0 | 3076.3 | 3086.0 | 313500 |
| 2025-06-09 05:30:00 | 3064.9 | 3078.3 | 3024.1 | 3071.7 | 424500 |
| 2025-06-06 05:30:00 | 3069.2 | 3076.5 | 3047.5 | 3056.9 | 343750 |
| 2025-06-05 05:30:00 | 3111.2 | 3129.0 | 3055.0 | 3062.8 | 436000 |
| 2025-06-04 05:30:00 | 3099.3 | 3118.0 | 3089.8 | 3104.2 | 452000 |
| 2025-06-03 05:30:00 | 3100.0 | 3124.8 | 3088.0 | 3106.5 | 383250 |
| 2025-06-02 05:30:00 | 3135.0 | 3142.4 | 3082.1 | 3092.6 | 641500 |
| 2025-05-30 05:30:00 | 3028.6 | 3140.0 | 3028.6 | 3119.7 | 1623000 |
| 2025-05-29 05:30:00 | 3012.9 | 3048.0 | 3000.8 | 3025.8 | 811250 |
| 2025-05-28 05:30:00 | 3019.5 | 3029.9 | 2997.1 | 3001.3 | 1275750 |
| 2025-05-27 05:30:00 | 3054.8 | 3054.8 | 3009.3 | 3031.9 | 1387250 |
| 2025-05-26 05:30:00 | 3049.1 | 3075.2 | 3036.4 | 3049.6 | 1338250 |
| 2025-05-23 05:30:00 | 3005.2 | 3039.4 | 2980.0 | 3031.9 | 373500 |
| 2025-05-22 05:30:00 | 2988.9 | 3011.7 | 2968.2 | 3003.4 | 371500 |
| 2025-05-21 05:30:00 | 3013.9 | 3028.1 | 2981.5 | 2996.3 | 341000 |
| 2025-05-20 05:30:00 | 3059.4 | 3084.3 | 3007.4 | 3014.0 | 406000 |
| 2025-05-19 05:30:00 | 3101.2 | 3114.5 | 3067.0 | 3076.0 | 288500 |
| 2025-05-16 05:30:00 | 3122.4 | 3139.6 | 3090.6 | 3105.4 | 415750 |
| 2025-05-15 05:30:00 | 3119.3 | 3153.3 | 3112.6 | 3118.2 | 417500 |
| 2025-05-14 05:30:00 | 3097.5 | 3123.7 | 3097.0 | 3112.9 | 569000 |
| 2025-05-13 05:30:00 | 3088.4 | 3135.0 | 3078.2 | 3105.0 | 377000 |
| 2025-05-12 05:30:00 | 3040.0 | 3100.0 | 3024.0 | 3088.2 | 407750 |
| 2025-05-09 05:30:00 | 2950.0 | 3043.6 | 2950.0 | 2982.9 | 645000 |
| 2025-05-08 05:30:00 | 2998.2 | 3010.6 | 2951.8 | 2966.7 | 549000 |
| 2025-05-07 05:30:00 | 2998.7 | 3008.6 | 2975.9 | 2992.4 | 396500 |
| 2025-05-06 05:30:00 | 3044.6 | 3049.5 | 2985.0 | 3011.3 | 272250 |
| 2025-05-05 05:30:00 | 3027.8 | 3090.0 | 3024.6 | 3041.5 | 368250 |
| 2025-05-02 05:30:00 | 3003.5 | 3052.8 | 2995.0 | 3014.5 | 288000 |
| 2025-04-30 05:30:00 | 3014.8 | 3049.5 | 3005.0 | 3042.4 | 254750 |
| 2025-04-29 05:30:00 | 3052.2 | 3084.1 | 3017.4 | 3023.3 | 377000 |
| 2025-04-28 05:30:00 | 3017.4 | 3064.9 | 3010.3 | 3058.6 | 388250 |
| 2025-04-25 05:30:00 | 3092.4 | 3108.7 | 2995.9 | 3019.0 | 422750 |
| 2025-04-24 05:30:00 | 3048.4 | 3087.2 | 3042.0 | 3075.1 | 778000 |
| 2025-04-23 05:30:00 | 3042.7 | 3068.9 | 3024.4 | 3060.1 | 1126500 |
| 2025-04-22 05:30:00 | 3027.8 | 3066.7 | 3014.1 | 3027.9 | 1293250 |
| 2025-04-21 05:30:00 | 3027.7 | 3044.5 | 2991.0 | 3021.7 | 1692500 |
| 2025-04-17 05:30:00 | 3030.7 | 3053.7 | 3012.1 | 3029.1 | 490250 |
| 2025-04-16 05:30:00 | 2974.2 | 3038.7 | 2966.4 | 3031.5 | 351500 |
| 2025-04-15 05:30:00 | 2978.5 | 2996.1 | 2944.3 | 2990.7 | 445250 |
| 2025-04-11 05:30:00 | 2965.0 | 2985.4 | 2921.0 | 2960.15 | 357000 |
| 2025-04-09 05:30:00 | 2935.0 | 2983.3 | 2920.6 | 2950.6 | 528500 |
| 2025-04-08 05:30:00 | 2891.55 | 2949.8 | 2864.8 | 2933.9 | 669500 |
| 2025-04-07 05:30:00 | 2772.45 | 2870.5 | 2762.7 | 2852.45 | 624750 |
| 2025-04-04 05:30:00 | 2884.0 | 2907.15 | 2864.05 | 2899.9 | 914750 |
| 2025-04-03 05:30:00 | 2857.6 | 2877.4 | 2839.3 | 2872.3 | 394500 |
| 2025-04-02 05:30:00 | 2849.05 | 2873.25 | 2829.05 | 2859.2 | 254250 |
| 2025-04-01 05:30:00 | 2870.3 | 2890.0 | 2836.4 | 2843.45 | 247500 |
| 2025-03-28 05:30:00 | 2875.55 | 2904.7 | 2853.7 | 2864.4 | 305000 |
| 2025-03-27 05:30:00 | 2817.7 | 2890.0 | 2815.0 | 2880.45 | 1126750 |
| 2025-03-26 05:30:00 | 2808.1 | 2869.0 | 2807.4 | 2834.15 | 1496500 |
| 2025-03-25 05:30:00 | 2820.85 | 2864.35 | 2807.6 | 2822.95 | 1391750 |
| 2025-03-24 05:30:00 | 2825.5 | 2843.5 | 2796.0 | 2823.9 | 1402500 |
| 2025-03-21 05:30:00 | 2760.0 | 2834.65 | 2759.3 | 2824.45 | 1231750 |
| 2025-03-20 05:30:00 | 2755.45 | 2775.0 | 2723.65 | 2758.5 | 618250 |
| 2025-03-19 05:30:00 | 2752.9 | 2756.15 | 2727.95 | 2732.85 | 488250 |
| 2025-03-18 05:30:00 | 2757.3 | 2767.55 | 2722.9 | 2733.35 | 581000 |
| 2025-03-17 05:30:00 | 2745.25 | 2764.9 | 2728.1 | 2751.15 | 313250 |
| 2025-03-13 05:30:00 | 2745.25 | 2773.15 | 2730.0 | 2735.25 | 460250 |
| 2025-03-12 05:30:00 | 2750.35 | 2771.7 | 2721.75 | 2759.1 | 589500 |
| 2025-03-11 05:30:00 | 2734.0 | 2748.9 | 2705.4 | 2733.3 | 832750 |
| 2025-03-10 05:30:00 | 2767.4 | 2793.0 | 2723.75 | 2737.4 | 387000 |
| 2025-03-07 05:30:00 | 2752.9 | 2776.4 | 2740.7 | 2761.65 | 336250 |
| 2025-03-06 05:30:00 | 2754.85 | 2765.6 | 2725.0 | 2751.15 | 674000 |
| 2025-03-05 05:30:00 | 2701.25 | 2754.35 | 2675.2 | 2708.65 | 826000 |
| 2025-03-04 05:30:00 | 2689.25 | 2715.2 | 2652.5 | 2706.5 | 570750 |
| 2025-03-03 05:30:00 | 2679.8 | 2702.25 | 2634.0 | 2693.45 | 427000 |
| 2025-02-28 05:30:00 | 2690.15 | 2691.95 | 2658.0 | 2668.8 | 296750 |
| 2025-02-27 05:30:00 | 2718.0 | 2730.95 | 2675.85 | 2692.3 | 762500 |
| 2025-02-25 05:30:00 | 2749.55 | 2757.85 | 2692.85 | 2698.7 | 972000 |
| 2025-02-24 05:30:00 | 2781.6 | 2785.1 | 2726.3 | 2762.15 | 1357250 |
| 2025-02-21 05:30:00 | 2825.95 | 2832.15 | 2770.3 | 2799.8 | 1284000 |
| 2025-02-20 05:30:00 | 2766.65 | 2835.75 | 2746.75 | 2829.1 | 759500 |
| 2025-02-19 05:30:00 | 2770.35 | 2778.1 | 2740.0 | 2769.1 | 322500 |
| 2025-02-18 05:30:00 | 2788.2 | 2810.0 | 2765.55 | 2774.0 | 335250 |
| 2025-02-17 05:30:00 | 2790.0 | 2806.9 | 2754.3 | 2793.55 | 424500 |
| 2025-02-14 05:30:00 | 2815.1 | 2826.95 | 2779.25 | 2806.45 | 293000 |
| 2025-02-13 05:30:00 | 2861.8 | 2861.8 | 2810.55 | 2821.35 | 248500 |
| 2025-02-12 05:30:00 | 2853.5 | 2864.35 | 2793.05 | 2839.5 | 237250 |
| 2025-02-11 05:30:00 | 2888.95 | 2888.95 | 2838.25 | 2858.8 | 269750 |
| 2025-02-10 05:30:00 | 2898.75 | 2898.75 | 2858.75 | 2880.15 | 161500 |