Piramal Enterprises Limited (BOM:500302)
India · Delayed Price · Currency is INR 1,166.15
+22.35 (1.95%)
At close: Sep 17, 2025
Piramal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,178.50 | 1,178.50 | 1,114.40 | 1,121.80 | 1,121.80 | -4.81% | 34,615 |
| Sep 18, 2025 | 1,175.30 | 1,191.15 | 1,168.35 | 1,178.50 | 1,178.50 | 1.06% | 22,686 |
| Sep 17, 2025 | 1,145.35 | 1,185.80 | 1,145.30 | 1,166.15 | 1,166.15 | 1.95% | 28,811 |
| Sep 16, 2025 | 1,145.20 | 1,159.00 | 1,131.25 | 1,143.80 | 1,143.80 | 0.06% | 17,643 |
| Sep 15, 2025 | 1,095.00 | 1,148.20 | 1,091.25 | 1,143.10 | 1,143.10 | 5.80% | 38,410 |
| Sep 12, 2025 | 1,065.00 | 1,091.85 | 1,055.30 | 1,080.40 | 1,080.40 | 1.84% | 145,806 |
| Sep 11, 2025 | 1,069.20 | 1,082.75 | 1,058.30 | 1,060.85 | 1,060.85 | -0.78% | 10,636 |
| Sep 10, 2025 | 1,079.95 | 1,092.10 | 1,057.10 | 1,069.15 | 1,069.15 | -0.20% | 14,533 |
| Sep 9, 2025 | 1,071.05 | 1,086.65 | 1,067.00 | 1,071.30 | 1,071.30 | -0.43% | 12,099 |
| Sep 8, 2025 | 1,072.00 | 1,089.85 | 1,067.30 | 1,075.90 | 1,075.90 | -0.73% | 5,011 |
| Sep 5, 2025 | 1,099.90 | 1,099.90 | 1,070.40 | 1,083.80 | 1,083.80 | 0.63% | 11,317 |
| Sep 4, 2025 | 1,091.70 | 1,110.90 | 1,072.65 | 1,077.05 | 1,077.05 | -1.38% | 13,925 |
| Sep 3, 2025 | 1,099.95 | 1,099.95 | 1,079.95 | 1,092.15 | 1,092.15 | 1.11% | 10,066 |
| Sep 2, 2025 | 1,090.70 | 1,100.00 | 1,077.40 | 1,080.20 | 1,080.20 | -0.54% | 13,192 |
| Sep 1, 2025 | 1,124.70 | 1,126.95 | 1,082.25 | 1,086.05 | 1,086.05 | -2.86% | 16,902 |
| Aug 29, 2025 | 1,102.10 | 1,131.30 | 1,097.70 | 1,118.00 | 1,118.00 | -0.38% | 7,941 |
| Aug 28, 2025 | 1,136.00 | 1,145.70 | 1,117.85 | 1,122.25 | 1,122.25 | -1.07% | 8,156 |
| Aug 26, 2025 | 1,197.95 | 1,197.95 | 1,130.00 | 1,134.40 | 1,134.40 | -4.81% | 17,679 |
| Aug 25, 2025 | 1,166.85 | 1,198.40 | 1,159.00 | 1,191.75 | 1,191.75 | 2.06% | 15,076 |
| Aug 22, 2025 | 1,162.00 | 1,175.50 | 1,093.05 | 1,167.75 | 1,167.75 | 0.25% | 14,405 |
| Aug 21, 2025 | 1,186.55 | 1,188.50 | 1,161.00 | 1,164.85 | 1,164.85 | -1.04% | 8,958 |
| Aug 20, 2025 | 1,160.95 | 1,187.50 | 1,160.95 | 1,177.15 | 1,177.15 | 0.21% | 5,135 |
| Aug 19, 2025 | 1,170.05 | 1,182.60 | 1,152.85 | 1,174.65 | 1,174.65 | -0.85% | 17,883 |
| Aug 18, 2025 | 1,135.05 | 1,189.50 | 1,135.00 | 1,184.75 | 1,184.75 | 5.68% | 15,193 |
| Aug 14, 2025 | 1,125.95 | 1,143.70 | 1,114.00 | 1,121.10 | 1,121.10 | -0.65% | 13,625 |
| Aug 13, 2025 | 1,139.50 | 1,147.45 | 1,125.45 | 1,128.40 | 1,128.40 | 0.14% | 11,196 |
| Aug 12, 2025 | 1,159.20 | 1,171.90 | 1,117.10 | 1,126.85 | 1,126.85 | -3.18% | 19,187 |
| Aug 11, 2025 | 1,138.85 | 1,174.45 | 1,126.50 | 1,163.90 | 1,163.90 | 2.36% | 25,636 |
| Aug 8, 2025 | 1,155.95 | 1,171.50 | 1,128.00 | 1,137.10 | 1,137.10 | -2.13% | 13,708 |
| Aug 7, 2025 | 1,171.50 | 1,177.75 | 1,143.15 | 1,161.90 | 1,161.90 | -1.16% | 22,534 |
| Aug 6, 2025 | 1,185.15 | 1,200.40 | 1,169.50 | 1,175.55 | 1,175.55 | -0.81% | 19,301 |
| Aug 5, 2025 | 1,215.05 | 1,231.75 | 1,178.00 | 1,185.15 | 1,185.15 | -3.35% | 23,399 |
| Aug 4, 2025 | 1,196.20 | 1,228.35 | 1,196.20 | 1,226.20 | 1,226.20 | 2.51% | 12,881 |
| Aug 1, 2025 | 1,265.75 | 1,267.40 | 1,190.80 | 1,196.20 | 1,196.20 | -4.42% | 38,901 |
| Jul 31, 2025 | 1,285.70 | 1,288.00 | 1,235.00 | 1,251.55 | 1,251.55 | -2.75% | 33,814 |
| Jul 30, 2025 | 1,309.70 | 1,355.90 | 1,282.15 | 1,286.95 | 1,286.95 | -0.59% | 154,993 |
| Jul 29, 2025 | 1,290.10 | 1,304.80 | 1,277.00 | 1,294.65 | 1,294.65 | 0.06% | 14,449 |
| Jul 28, 2025 | 1,280.00 | 1,321.75 | 1,262.75 | 1,293.90 | 1,293.90 | 1.15% | 37,918 |
| Jul 25, 2025 | 1,292.15 | 1,308.00 | 1,270.95 | 1,279.25 | 1,279.25 | -2.04% | 10,849 |
| Jul 24, 2025 | 1,315.95 | 1,327.30 | 1,290.55 | 1,305.95 | 1,305.95 | 0.03% | 17,068 |
| Jul 23, 2025 | 1,283.00 | 1,310.35 | 1,259.70 | 1,305.55 | 1,305.55 | 1.58% | 16,736 |
| Jul 22, 2025 | 1,288.55 | 1,307.45 | 1,280.00 | 1,285.30 | 1,285.30 | -1.26% | 22,655 |
| Jul 21, 2025 | 1,325.20 | 1,325.20 | 1,288.55 | 1,301.70 | 1,301.70 | -1.94% | 25,264 |
| Jul 18, 2025 | 1,346.00 | 1,351.95 | 1,319.20 | 1,327.45 | 1,327.45 | -0.84% | 14,153 |
| Jul 17, 2025 | 1,310.25 | 1,341.95 | 1,304.20 | 1,338.65 | 1,338.65 | 1.86% | 33,111 |
| Jul 16, 2025 | 1,319.15 | 1,333.85 | 1,306.20 | 1,314.25 | 1,314.25 | -0.69% | 42,202 |
| Jul 15, 2025 | 1,298.05 | 1,350.10 | 1,298.05 | 1,323.35 | 1,323.35 | 2.33% | 138,469 |
| Jul 14, 2025 | 1,224.65 | 1,298.00 | 1,207.60 | 1,293.25 | 1,293.25 | 6.30% | 219,279 |
| Jul 11, 2025 | 1,162.45 | 1,233.00 | 1,161.15 | 1,216.60 | 1,216.60 | 4.66% | 40,098 |
| Jul 10, 2025 | 1,156.45 | 1,171.00 | 1,152.00 | 1,162.45 | 1,162.45 | 0.12% | 6,545 |