NSE: PIDILITIND | Series: EQ
-
LTP
2,983.00
-6.00 (-0.2 %) -
Open
2,989.90
3,038.05 -
High
3,018.90
3,038.05 -
Low
2,965.95
2,982.35 -
Close
2,976.80
2,989.00 -
52W High
3,415.00
30 Sep, 2024 -
52W Low
2,916.90
22 Nov, 2024
Upper Circuit: 3,287.90
Lower Circuit: 2,690.10
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,989.90 | 3,018.90 | 2,965.95 | 2,983.00 | 2,976.80 | -12.20 | -0.41 | 3,415.00 | 2,916.90 | 298,958 | 89.38 Crore | 28,204 |
| 19 Dec, 2024 | 3,038.05 | 3,038.05 | 2,982.35 | 2,987.95 | 2,989.00 | -68.65 | -2.25 | 3,415.00 | 2,916.90 | 245,605 | 73.69 Crore | 27,640 |
| 18 Dec, 2024 | 3,082.00 | 3,098.25 | 3,051.00 | 3,053.05 | 3,057.65 | -23.70 | -0.77 | 3,415.00 | 2,916.90 | 196,366 | 60.21 Crore | 25,711 |
| 17 Dec, 2024 | 3,190.55 | 3,190.55 | 3,072.95 | 3,080.00 | 3,081.35 | -112.50 | -3.52 | 3,415.00 | 2,916.90 | 451,024 | 140.18 Crore | 44,770 |
| 16 Dec, 2024 | 3,200.00 | 3,214.35 | 3,177.00 | 3,190.00 | 3,193.85 | 8.65 | 0.27 | 3,415.00 | 2,916.90 | 169,481 | 54.16 Crore | 24,543 |
| 13 Dec, 2024 | 3,183.80 | 3,199.95 | 3,135.05 | 3,184.00 | 3,185.20 | -4.90 | -0.15 | 3,415.00 | 2,916.90 | 196,042 | 62.11 Crore | 22,128 |
| 12 Dec, 2024 | 3,192.60 | 3,215.00 | 3,161.55 | 3,190.00 | 3,190.10 | -1.10 | -0.03 | 3,415.00 | 2,916.90 | 153,953 | 49.06 Crore | 15,389 |
| 11 Dec, 2024 | 3,234.85 | 3,234.85 | 3,177.00 | 3,205.05 | 3,191.20 | -21.95 | -0.68 | 3,415.00 | 2,916.90 | 190,962 | 61.14 Crore | 18,900 |
| 10 Dec, 2024 | 3,151.00 | 3,219.00 | 3,150.10 | 3,211.40 | 3,213.15 | 52.40 | 1.66 | 3,415.00 | 2,916.90 | 293,172 | 93.92 Crore | 30,021 |
| 09 Dec, 2024 | 3,153.00 | 3,168.65 | 3,120.00 | 3,160.00 | 3,160.75 | -1.50 | -0.05 | 3,415.00 | 2,916.90 | 231,040 | 72.84 Crore | 22,796 |
| 06 Dec, 2024 | 3,182.00 | 3,196.20 | 3,148.55 | 3,164.25 | 3,162.25 | -29.70 | -0.93 | 3,415.00 | 2,916.90 | 172,670 | 54.66 Crore | 23,099 |
| 05 Dec, 2024 | 3,220.00 | 3,240.00 | 3,166.05 | 3,190.00 | 3,191.95 | -12.80 | -0.4 | 3,415.00 | 2,916.90 | 314,712 | 100.54 Crore | 23,842 |
| 04 Dec, 2024 | 3,148.00 | 3,208.55 | 3,130.75 | 3,195.00 | 3,204.75 | 55.75 | 1.77 | 3,415.00 | 2,916.90 | 423,821 | 135.14 Crore | 40,346 |
| 03 Dec, 2024 | 3,133.65 | 3,164.95 | 3,085.70 | 3,150.00 | 3,149.00 | 16.50 | 0.53 | 3,415.00 | 2,916.90 | 298,495 | 93.84 Crore | 26,728 |
| 02 Dec, 2024 | 3,066.25 | 3,144.75 | 3,056.10 | 3,130.00 | 3,132.50 | 66.30 | 2.16 | 3,415.00 | 2,916.90 | 203,220 | 63.36 Crore | 26,633 |
| 29 Nov, 2024 | 3,045.00 | 3,074.85 | 3,031.40 | 3,069.95 | 3,066.20 | 22.30 | 0.73 | 3,415.00 | 2,916.90 | 221,932 | 67.85 Crore | 27,467 |
| 28 Nov, 2024 | 3,063.00 | 3,063.00 | 3,001.15 | 3,041.45 | 3,043.90 | -1.85 | -0.06 | 3,415.00 | 2,916.90 | 307,561 | 93.28 Crore | 33,398 |
| 27 Nov, 2024 | 3,012.05 | 3,065.00 | 2,986.00 | 3,047.85 | 3,045.75 | 33.70 | 1.12 | 3,415.00 | 2,916.90 | 186,980 | 56.77 Crore | 16,877 |
| 26 Nov, 2024 | 3,010.00 | 3,028.85 | 2,990.15 | 3,017.00 | 3,012.05 | 25.85 | 0.87 | 3,415.00 | 2,916.90 | 137,045 | 41.30 Crore | 21,484 |
| 25 Nov, 2024 | 2,980.00 | 3,031.05 | 2,962.15 | 2,988.45 | 2,986.20 | 29.65 | 1 | 3,415.00 | 2,916.90 | 753,824 | 225.33 Crore | 44,188 |