PIDILITIND.BOPIDILITIND.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1482.90 | $1504.00 | $1468.10 | $1476.20 | 13,284 |
| 1/14/2026 | $1492.75 | $1501.55 | $1485.30 | $1494.85 | 44,195 |
| 1/13/2026 | $1503.00 | $1510.70 | $1485.00 | $1497.45 | 102,747 |
| 1/12/2026 | $1482.35 | $1506.10 | $1478.55 | $1499.55 | 61,297 |
| 1/9/2026 | $1485.65 | $1511.00 | $1478.40 | $1484.15 | 7,708 |
| 1/8/2026 | $1523.15 | $1523.15 | $1491.00 | $1500.45 | 6,506 |
| 1/7/2026 | $1501.65 | $1517.30 | $1497.00 | $1514.70 | 7,754 |
| 1/6/2026 | $1505.30 | $1508.95 | $1490.60 | $1504.75 | 7,283 |
| 1/5/2026 | $1497.40 | $1508.20 | $1474.30 | $1504.70 | 13,290 |
| 1/2/2026 | $1473.50 | $1483.55 | $1468.10 | $1477.90 | 8,340 |
| 1/1/2026 | $1482.10 | $1483.95 | $1467.70 | $1469.10 | 3,891 |
| 12/31/2025 | $1450.00 | $1488.80 | $1450.00 | $1482.05 | 14,273 |
| 12/30/2025 | $1440.60 | $1458.20 | $1438.10 | $1450.15 | 13,935 |
| 12/29/2025 | $1458.00 | $1464.50 | $1445.70 | $1452.00 | 18,028 |
| 12/26/2025 | $1441.15 | $1463.90 | $1441.15 | $1458.40 | 11,761 |
| 12/24/2025 | $1464.75 | $1464.75 | $1445.00 | $1447.00 | 6,675 |
| 12/23/2025 | $1454.75 | $1464.15 | $1450.25 | $1461.55 | 5,700 |
| 12/22/2025 | $1462.25 | $1462.25 | $1452.35 | $1458.25 | 17,718 |
| 12/19/2025 | $1450.05 | $1464.45 | $1447.20 | $1459.30 | 13,814 |
| 12/18/2025 | $1444.75 | $1454.80 | $1438.00 | $1451.60 | 10,284 |
| 12/17/2025 | $1470.65 | $1470.65 | $1445.70 | $1451.10 | 4,463 |
| 12/16/2025 | $1477.90 | $1489.65 | $1468.10 | $1472.25 | 6,615 |
| 12/15/2025 | $1477.50 | $1483.05 | $1468.40 | $1479.05 | 11,625 |
| 12/12/2025 | $1466.85 | $1479.35 | $1465.20 | $1476.85 | 3,846 |
| 12/11/2025 | $1454.25 | $1471.55 | $1454.25 | $1466.85 | 3,874 |
| 12/10/2025 | $1458.45 | $1465.90 | $1452.00 | $1454.30 | 4,391 |
| 12/9/2025 | $1450.75 | $1462.65 | $1438.70 | $1458.80 | 6,035 |
| 12/8/2025 | $1472.65 | $1484.05 | $1447.25 | $1455.65 | 7,843 |
| 12/5/2025 | $1467.35 | $1481.00 | $1467.35 | $1474.70 | 11,222 |
| 12/4/2025 | $1478.00 | $1486.85 | $1475.00 | $1484.70 | 14,084 |
| 12/3/2025 | $1461.95 | $1487.20 | $1461.95 | $1478.95 | 10,849 |
| 12/2/2025 | $1466.90 | $1471.35 | $1459.40 | $1468.80 | 6,086 |
| 12/1/2025 | $1469.00 | $1472.25 | $1460.00 | $1467.15 | 4,924 |
| 11/28/2025 | $1462.75 | $1474.95 | $1462.75 | $1469.75 | 9,221 |
| 11/27/2025 | $1484.45 | $1490.00 | $1467.55 | $1472.20 | 12,362 |
| 11/26/2025 | $1455.65 | $1489.50 | $1455.65 | $1484.45 | 9,327 |
| 11/25/2025 | $1460.55 | $1470.00 | $1455.00 | $1466.40 | 11,601 |
| 11/24/2025 | $1466.15 | $1527.00 | $1454.35 | $1468.40 | 43,855 |
| 11/21/2025 | $1465.75 | $1486.55 | $1465.75 | $1471.90 | 13,430 |
| 11/19/2025 | $1497.85 | $1497.85 | $1471.70 | $1474.75 | 388,531 |
| 11/18/2025 | $1480.25 | $1496.50 | $1474.95 | $1491.05 | 71,963 |
| 11/17/2025 | $1464.60 | $1485.05 | $1452.15 | $1476.40 | 22,289 |
| 11/14/2025 | $1475.00 | $1475.00 | $1453.50 | $1460.85 | 7,471 |
| 11/13/2025 | $1489.00 | $1496.35 | $1475.30 | $1478.75 | 22,552 |
| 11/12/2025 | $1473.65 | $1486.80 | $1470.35 | $1481.40 | 10,765 |
| 11/11/2025 | $1459.90 | $1476.60 | $1454.00 | $1472.80 | 6,739 |
| 11/10/2025 | $1455.80 | $1466.95 | $1452.00 | $1456.40 | 15,170 |
| 11/7/2025 | $1444.10 | $1458.10 | $1444.10 | $1455.75 | 27,967 |
| 11/6/2025 | $1456.65 | $1468.05 | $1438.40 | $1441.80 | 17,340 |
| 11/4/2025 | $1472.40 | $1472.40 | $1448.50 | $1455.00 | 249,173 |
| 11/3/2025 | $1442.40 | $1471.00 | $1442.40 | $1460.25 | 233,354 |
| 10/31/2025 | $1490.05 | $1490.05 | $1440.05 | $1445.60 | 29,455 |
| 10/30/2025 | $1507.15 | $1511.95 | $1481.00 | $1485.20 | 15,729 |
| 10/29/2025 | $1495.00 | $1509.95 | $1484.00 | $1507.00 | 17,582 |
| 10/28/2025 | $1500.05 | $1513.00 | $1485.00 | $1492.00 | 12,169 |
| 10/27/2025 | $1506.00 | $1522.35 | $1495.00 | $1504.20 | 8,589 |
| 10/24/2025 | $1523.80 | $1523.80 | $1504.30 | $1506.80 | 6,637 |
| 10/23/2025 | $1531.95 | $1535.50 | $1510.50 | $1516.90 | 20,067 |
| 10/21/2025 | $1540.85 | $1540.85 | $1527.00 | $1532.20 | 3,751 |
| 10/20/2025 | $1545.65 | $1545.65 | $1523.10 | $1525.65 | 7,176 |