vedastock
EQUITY SME
EQUITY SME

NSE: PIDILITIND | Series: EQ

  • LTP

    2,861.10

    10.15 (0.36 %)
  • Open

    2,821.05

    2,829.00
  • High

    2,867.85

    2,866.00
  • Low

    2,821.05

    2,815.60
  • Close

    2,861.50

    2,850.95
  • 52W High

    3,415.00

    30 Sep, 2024
  • 52W Low

    2,622.20

    03 Mar, 2025
Upper Circuit: 3,136.05 Lower Circuit: 2,565.86
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
03 Apr, 2025 2,821.05 2,867.85 2,821.05 2,861.10 2,861.50 10.550.37 3,415.002,622.20179,10251.02 Crore23,818
02 Apr, 2025 2,829.00 2,866.00 2,815.60 2,849.00 2,850.95 24.400.86 3,415.002,622.20210,00559.80 Crore23,325
01 Apr, 2025 2,849.30 2,874.95 2,821.00 2,829.45 2,826.55 -22.75-0.8 3,415.002,622.20127,07636.06 Crore16,163
28 Mar, 2025 2,870.45 2,884.00 2,838.40 2,841.20 2,849.30 -17.20-0.6 3,415.002,622.20240,29168.75 Crore26,515
27 Mar, 2025 2,820.65 2,875.00 2,792.95 2,869.40 2,866.50 21.100.74 3,415.002,622.20431,587122.68 Crore40,230
26 Mar, 2025 2,829.75 2,924.00 2,810.05 2,838.00 2,845.40 22.350.79 3,415.002,622.20628,797179.18 Crore57,426
25 Mar, 2025 2,824.80 2,863.35 2,806.00 2,819.00 2,823.05 1.050.04 3,415.002,622.20328,42592.78 Crore29,865
24 Mar, 2025 2,840.00 2,846.80 2,798.45 2,828.60 2,822.00 -3.50-0.12 3,415.002,622.20310,95887.60 Crore28,284
21 Mar, 2025 2,763.20 2,835.10 2,762.50 2,834.95 2,825.50 66.402.41 3,415.002,622.20700,191197.41 Crore48,710
20 Mar, 2025 2,744.00 2,773.85 2,725.95 2,766.95 2,759.10 27.251 3,415.002,622.20314,74186.69 Crore41,061
19 Mar, 2025 2,750.00 2,759.00 2,726.75 2,732.95 2,731.85 2.700.1 3,415.002,622.20242,35166.41 Crore24,363
18 Mar, 2025 2,757.95 2,761.50 2,721.10 2,738.40 2,729.15 -19.75-0.72 3,415.002,622.20288,68979.05 Crore31,190
17 Mar, 2025 2,749.35 2,761.90 2,726.85 2,752.85 2,748.90 19.000.7 3,415.002,622.20156,79143.02 Crore19,660
13 Mar, 2025 2,750.40 2,763.25 2,720.90 2,721.10 2,729.90 -19.40-0.71 3,415.002,622.20349,41795.87 Crore28,499
12 Mar, 2025 2,733.00 2,761.95 2,716.65 2,750.00 2,749.30 27.000.99 3,415.002,622.20355,66597.51 Crore28,880
11 Mar, 2025 2,697.35 2,738.75 2,697.35 2,734.00 2,722.30 -10.20-0.37 3,415.002,622.20404,628109.88 Crore36,156
10 Mar, 2025 2,751.20 2,786.65 2,720.00 2,726.05 2,732.50 -18.70-0.68 3,415.002,622.20311,40385.61 Crore34,982
07 Mar, 2025 2,733.00 2,765.75 2,725.20 2,745.00 2,751.20 13.150.48 3,415.002,622.20434,533119.35 Crore22,932
06 Mar, 2025 2,707.15 2,752.00 2,707.15 2,742.00 2,738.05 45.101.67 3,415.002,622.20574,409157.05 Crore37,965
05 Mar, 2025 2,692.60 2,738.10 2,677.40 2,691.05 2,692.95 -5.70-0.21 3,415.002,622.20733,366198.64 Crore42,517
04 Mar, 2025 2,672.00 2,708.30 2,642.45 2,699.75 2,698.65 17.350.65 3,415.002,622.20349,39593.57 Crore54,131