PIDILITE INDUSTRIES LTD (pidilitind)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3059.3 | 3059.3 | 3056.1 | 3058.4 | 1750 |
| 2025-07-08 15:28:00 | 3057.4 | 3057.4 | 3057.4 | 3057.4 | 2250 |
| 2025-07-08 15:27:00 | 3057.4 | 3058.0 | 3057.3 | 3057.3 | 1750 |
| 2025-07-08 15:26:00 | 3057.7 | 3057.7 | 3057.2 | 3057.2 | 2000 |
| 2025-07-08 15:25:00 | 3058.3 | 3059.9 | 3058.3 | 3059.9 | 3500 |
| 2025-07-08 15:24:00 | 3060.5 | 3060.5 | 3058.0 | 3059.2 | 1750 |
| 2025-07-08 15:23:00 | 3056.9 | 3060.5 | 3056.9 | 3060.5 | 750 |
| 2025-07-08 15:22:00 | 3058.0 | 3058.0 | 3057.5 | 3057.5 | 500 |
| 2025-07-08 15:21:00 | 3060.5 | 3060.5 | 3058.0 | 3058.0 | 1000 |
| 2025-07-08 15:20:00 | 3058.0 | 3060.1 | 3058.0 | 3059.2 | 750 |
| 2025-07-08 15:19:00 | 3057.3 | 3059.2 | 3057.3 | 3059.2 | 500 |
| 2025-07-08 15:18:00 | 3056.7 | 3059.2 | 3056.7 | 3059.2 | 500 |
| 2025-07-08 15:17:00 | 3056.4 | 3058.6 | 3056.3 | 3056.4 | 1250 |
| 2025-07-08 15:16:00 | 3058.3 | 3058.3 | 3058.3 | 3058.3 | 500 |
| 2025-07-08 15:15:00 | 3059.9 | 3059.9 | 3058.4 | 3059.6 | 2750 |
| 2025-07-08 15:14:00 | 3061.0 | 3062.2 | 3058.8 | 3061.1 | 1750 |
| 2025-07-08 15:13:00 | 3059.5 | 3061.4 | 3059.0 | 3061.3 | 2000 |
| 2025-07-08 15:12:00 | 3058.7 | 3058.7 | 3058.7 | 3058.7 | 250 |
| 2025-07-08 15:11:00 | 3056.9 | 3058.2 | 3056.5 | 3058.2 | 2500 |
| 2025-07-08 15:10:00 | 3057.6 | 3057.6 | 3057.6 | 3057.6 | 750 |
| 2025-07-08 15:09:00 | 3057.3 | 3057.3 | 3057.3 | 3057.3 | 0 |
| 2025-07-08 15:08:00 | 3056.7 | 3058.1 | 3056.7 | 3057.3 | 2000 |
| 2025-07-08 15:07:00 | 3060.9 | 3060.9 | 3060.9 | 3060.9 | 250 |
| 2025-07-08 15:06:00 | 3058.1 | 3059.6 | 3058.1 | 3059.6 | 500 |
| 2025-07-08 15:05:00 | 3058.9 | 3058.9 | 3058.9 | 3058.9 | 250 |
| 2025-07-08 15:04:00 | 3057.7 | 3057.7 | 3057.6 | 3057.6 | 1000 |
| 2025-07-08 15:03:00 | 3057.3 | 3057.3 | 3057.3 | 3057.3 | 0 |
| 2025-07-08 15:02:00 | 3057.6 | 3057.6 | 3057.3 | 3057.3 | 500 |
| 2025-07-08 15:01:00 | 3058.5 | 3058.5 | 3058.5 | 3058.5 | 2500 |
| 2025-07-08 15:00:00 | 3058.5 | 3060.0 | 3058.4 | 3058.4 | 750 |
| 2025-07-08 14:59:00 | 3055.7 | 3057.1 | 3055.1 | 3057.1 | 1750 |
| 2025-07-08 14:58:00 | 3055.6 | 3055.6 | 3055.6 | 3055.6 | 250 |
| 2025-07-08 14:57:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 250 |
| 2025-07-08 14:56:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 0 |
| 2025-07-08 14:55:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 250 |
| 2025-07-08 14:54:00 | 3055.2 | 3055.2 | 3055.2 | 3055.2 | 0 |
| 2025-07-08 14:53:00 | 3055.2 | 3055.2 | 3055.2 | 3055.2 | 0 |
| 2025-07-08 14:52:00 | 3055.6 | 3055.6 | 3053.3 | 3055.2 | 1500 |
| 2025-07-08 14:51:00 | 3055.5 | 3055.5 | 3055.5 | 3055.5 | 0 |
| 2025-07-08 14:50:00 | 3054.1 | 3055.5 | 3054.1 | 3055.5 | 500 |
| 2025-07-08 14:49:00 | 3055.4 | 3055.4 | 3055.4 | 3055.4 | 250 |
| 2025-07-08 14:48:00 | 3054.0 | 3054.0 | 3054.0 | 3054.0 | 250 |
| 2025-07-08 14:47:00 | 3054.0 | 3054.0 | 3054.0 | 3054.0 | 250 |
| 2025-07-08 14:46:00 | 3054.2 | 3054.2 | 3052.9 | 3052.9 | 1000 |
| 2025-07-08 14:45:00 | 3054.9 | 3054.9 | 3054.6 | 3054.6 | 750 |
| 2025-07-08 14:44:00 | 3053.1 | 3053.1 | 3053.1 | 3053.1 | 0 |
| 2025-07-08 14:43:00 | 3054.8 | 3054.8 | 3051.2 | 3053.1 | 2500 |
| 2025-07-08 14:42:00 | 3054.4 | 3054.4 | 3054.4 | 3054.4 | 0 |
| 2025-07-08 14:41:00 | 3054.4 | 3054.4 | 3054.4 | 3054.4 | 0 |
| 2025-07-08 14:40:00 | 3054.4 | 3054.4 | 3054.4 | 3054.4 | 250 |
| 2025-07-08 14:39:00 | 3052.9 | 3052.9 | 3052.9 | 3052.9 | 0 |
| 2025-07-08 14:38:00 | 3052.9 | 3052.9 | 3052.9 | 3052.9 | 500 |
| 2025-07-08 14:37:00 | 3053.7 | 3053.7 | 3051.4 | 3051.4 | 1000 |
| 2025-07-08 14:36:00 | 3052.3 | 3052.3 | 3052.3 | 3052.3 | 0 |
| 2025-07-08 14:35:00 | 3052.3 | 3052.3 | 3052.3 | 3052.3 | 0 |
| 2025-07-08 14:34:00 | 3052.3 | 3052.3 | 3052.3 | 3052.3 | 250 |
| 2025-07-08 14:33:00 | 3054.7 | 3054.7 | 3054.7 | 3054.7 | 500 |
| 2025-07-08 14:32:00 | 3054.7 | 3054.7 | 3054.7 | 3054.7 | 250 |
| 2025-07-08 14:31:00 | 3054.8 | 3056.0 | 3054.4 | 3056.0 | 1750 |
| 2025-07-08 14:30:00 | 3054.5 | 3054.5 | 3054.5 | 3054.5 | 500 |
| 2025-07-08 14:29:00 | 3053.3 | 3053.3 | 3053.3 | 3053.3 | 500 |
| 2025-07-08 14:28:00 | 3054.0 | 3054.0 | 3054.0 | 3054.0 | 0 |
| 2025-07-08 14:27:00 | 3054.0 | 3054.0 | 3054.0 | 3054.0 | 250 |
| 2025-07-08 14:26:00 | 3054.7 | 3054.7 | 3054.7 | 3054.7 | 0 |
| 2025-07-08 14:25:00 | 3054.7 | 3054.7 | 3054.7 | 3054.7 | 0 |
| 2025-07-08 14:24:00 | 3052.9 | 3054.7 | 3052.6 | 3054.7 | 1000 |
| 2025-07-08 14:23:00 | 3052.2 | 3052.2 | 3052.2 | 3052.2 | 0 |
| 2025-07-08 14:22:00 | 3052.2 | 3052.2 | 3052.2 | 3052.2 | 0 |
| 2025-07-08 14:21:00 | 3056.5 | 3056.5 | 3052.2 | 3052.2 | 1250 |
| 2025-07-08 14:20:00 | 3052.1 | 3055.0 | 3052.1 | 3055.0 | 500 |
| 2025-07-08 14:19:00 | 3052.8 | 3053.1 | 3052.3 | 3052.3 | 750 |
| 2025-07-08 14:18:00 | 3055.2 | 3056.6 | 3055.2 | 3056.6 | 500 |
| 2025-07-08 14:17:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 250 |
| 2025-07-08 14:16:00 | 3053.6 | 3053.6 | 3053.6 | 3053.6 | 0 |
| 2025-07-08 14:15:00 | 3055.1 | 3055.1 | 3053.6 | 3053.6 | 750 |
| 2025-07-08 14:14:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 0 |
| 2025-07-08 14:13:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 0 |
| 2025-07-08 14:12:00 | 3055.0 | 3055.0 | 3055.0 | 3055.0 | 250 |
| 2025-07-08 14:11:00 | 3051.2 | 3051.3 | 3051.0 | 3051.2 | 3000 |
| 2025-07-08 14:10:00 | 3053.8 | 3053.8 | 3053.8 | 3053.8 | 500 |
| 2025-07-08 14:09:00 | 3055.1 | 3055.1 | 3055.1 | 3055.1 | 250 |
| 2025-07-08 14:08:00 | 3053.4 | 3053.4 | 3053.4 | 3053.4 | 250 |
| 2025-07-08 14:07:00 | 3053.2 | 3053.2 | 3053.2 | 3053.2 | 0 |
| 2025-07-08 14:06:00 | 3053.2 | 3053.2 | 3053.2 | 3053.2 | 0 |
| 2025-07-08 14:05:00 | 3053.3 | 3053.3 | 3051.3 | 3053.2 | 1500 |
| 2025-07-08 14:04:00 | 3051.3 | 3052.9 | 3051.3 | 3051.4 | 2000 |
| 2025-07-08 14:03:00 | 3052.8 | 3055.6 | 3052.8 | 3054.3 | 1000 |
| 2025-07-08 14:02:00 | 3056.9 | 3056.9 | 3056.1 | 3056.1 | 750 |
| 2025-07-08 14:01:00 | 3053.4 | 3053.4 | 3053.4 | 3053.4 | 0 |
| 2025-07-08 14:00:00 | 3053.4 | 3053.4 | 3053.4 | 3053.4 | 250 |
| 2025-07-08 13:59:00 | 3056.8 | 3056.8 | 3056.8 | 3056.8 | 250 |
| 2025-07-08 13:58:00 | 3056.8 | 3056.8 | 3056.8 | 3056.8 | 0 |
| 2025-07-08 13:57:00 | 3056.8 | 3056.8 | 3056.8 | 3056.8 | 0 |
| 2025-07-08 13:56:00 | 3056.8 | 3056.8 | 3054.5 | 3056.8 | 1000 |
| 2025-07-08 13:55:00 | 3054.9 | 3054.9 | 3054.9 | 3054.9 | 0 |
| 2025-07-08 13:54:00 | 3054.9 | 3054.9 | 3054.9 | 3054.9 | 0 |
| 2025-07-08 13:53:00 | 3056.3 | 3056.3 | 3054.9 | 3054.9 | 500 |
| 2025-07-08 13:52:00 | 3053.1 | 3053.1 | 3053.1 | 3053.1 | 0 |
| 2025-07-08 13:51:00 | 3053.1 | 3053.1 | 3053.1 | 3053.1 | 0 |
| 2025-07-08 13:50:00 | 3055.5 | 3055.5 | 3053.1 | 3053.1 | 500 |