NSE · PIDILITIND · stock

Pidilite Industries Limited (PIDILITIND) stock price history

Every NSE trading session of Pidilite Industries Limited from Jul 1, 2002 to Sep 28, 2026: 6,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PIDILITIND data, free keyYear by year table

PIDILITIND adjusted close, 2002 to 2026

PIDILITINDPidilite Industries Limited
₹1,503+2.6% over one year
20052010201520202025
₹1,702
All time high, 2026
₹1,708
52 week high, ₹1,250 low
6,022
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PIDILITIND key facts

  • Pidilite Industries Limited (PIDILITIND) closed at ₹1,503 on Sep 28, 2026 on NSE.
  • PIDILITIND's all time high close is ₹1,702, set on Aug 12, 2026; its all time low close is ₹1.15 on Nov 26, 2003.
  • PIDILITIND's 52 week range is ₹1,250 to ₹1,708.
  • PIDILITIND returned +2.6% over the year to Sep 28, 2026 and +28.2% over five years.
  • Over ten years PIDILITIND returned +359%, +16.5% a year compounded.
  • PIDILITIND's deepest drawdown was -75.2% from Jul 28, 2005 to Aug 1, 2005.
  • DataCedar holds 6,022 daily sessions of PIDILITIND history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PIDILITIND price chart, 2002 to 2026

PIDILITIND adjusted close, Jul 1, 2002 to Sep 28, 2026₹1.79₹17.43₹169.57₹1,65020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PIDILITIND returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.8%
3 months-5.2%
6 months+15.1%
Year to date+4.3%
1 year+2.6%
3 years+26.5%
5 years+28.2%
10 years+359.3%
Since Jul 1, 2002+83,828%
Compound annual growth, 24.2 years+32.0%

PIDILITIND records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹1,702 on Aug 12, 2026
All time low close
₹1.15 on Nov 26, 2003
52 week high
₹1,708 on Aug 14, 2026
52 week low
₹1,250 on Apr 6, 2026
Deepest drawdown
-75.2% from Jul 28, 2005 to Aug 1, 2005, recovered Apr 13, 2006
Best single session
+300.0% on Jul 28, 2005
Worst single session
-75.0% on Jul 29, 2005
Volatility, 1 year annualised
22.2%
Sessions closing higher, 1 year
50%
Growth of 1 since 2002
839×
Best calendar year
2005, +350%
Worst calendar year
2008, -44%

PIDILITIND price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,473₹1,708₹1,250₹1,503+2.1%158.9M187
2025₹1,432₹1,564₹1,293₹1,472+2.8%159.1M249
2024₹1,343₹1,684₹1,221₹1,432+7.5%209.3M246
2023₹1,248₹1,351₹1,099₹1,332+6.9%176.2M245
2022₹1,204₹1,426₹967.24₹1,246+4.0%212.7M248
2021₹859.16₹1,232₹806.31₹1,198+40.0%277.5M248
2020₹669.72₹861.66₹574.54₹855.67+27.9%464.5M251
2019₹534.06₹720.60₹502.15₹669.17+25.8%287.5M243
2018₹432.07₹581.46₹403.47₹531.74+23.4%303.9M246
2017₹282.42₹463.94₹279.88₹430.76+53.9%225.3M248
2016₹260.66₹364.92₹249.16₹279.97+7.5%242.5M246
2015₹255.12₹299.25₹239.16₹260.45+2.3%172.6M246
2014₹133.36₹257.13₹125.58₹254.72+91.4%124.3M244
2013₹100.61₹146.59₹97.38₹133.10+32.3%108.3M248
2012₹65.23₹103.65₹60.97₹100.61+52.9%93.2M245
2011₹69.87₹83.66₹55.45₹65.80-4.2%57.8M246
2010₹43.93₹72.13₹41.57₹68.70+57.6%102.3M250
2009₹24.39₹46.75₹16.63₹43.58+83.5%57.2M243
2008₹42.24₹45.15₹16.59₹23.75-43.8%27.9M246
2007₹26.69₹48.84₹20.59₹42.24+60.5%54.8M248
2006₹17.57₹30.92₹15.67₹26.32+52.6%82.1M247
2005₹3.93₹22.66₹3.65₹17.25+349.8%57.1M250
2004₹3.62₹3.97₹2.42₹3.83+6.8%5.4M260
2003₹2.07₹3.88₹1.15₹3.59+74.7%4.8M260
2002₹1.77₹2.15₹1.75₹2.06n/a1.2M132

PIDILITIND monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹1,503-10.9%
August 2026₹1,688+4.7%
July 2026₹1,611+1.9%
June 2026₹1,581+7.4%
May 2026₹1,472+7.8%
April 2026₹1,366+7.1%
March 2026₹1,276-13.9%
February 2026₹1,481+4.3%
January 2026₹1,421-3.5%
December 2025₹1,472+0.9%
November 2025₹1,459+1.7%
October 2025₹1,434-1.6%

About the PIDILITIND data

Daily bars. 6,022 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PIDILITIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

  • PGIL Pearl Global Industries Limited
  • PHOENIXLTD The Phoenix Mills Limited
  • PHOENXINTL Phoenix International Limited
  • PICCADIL Piccadily Agro Industries Limited
  • PIGL Power & Instrumentation (Gujarat) Limited
  • PIIND PI Industries Limited
  • PILANIINVS Pilani Investment and Industries Corporation Limited
  • PILITA Pil Italica Lifestyle Limited

Common questions

PIDILITIND share price history

Start with any symbol.

Start free