Piramal Pharma Limited (BOM:543635)
India · Delayed Price · Currency is INR 189.70
-2.05 (-1.07%)
At close: Aug 8, 2025
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 191.85 | 196.05 | 188.90 | 189.70 | 189.70 | -1.07% | 166,768 |
| Aug 7, 2025 | 185.20 | 192.80 | 185.20 | 191.75 | 191.75 | 2.98% | 176,269 |
| Aug 6, 2025 | 192.75 | 193.50 | 185.20 | 186.20 | 186.20 | -3.80% | 358,631 |
| Aug 5, 2025 | 194.75 | 195.75 | 193.05 | 193.55 | 193.55 | -0.77% | 97,818 |
| Aug 4, 2025 | 191.00 | 196.90 | 189.60 | 195.05 | 195.05 | 2.33% | 107,430 |
| Aug 1, 2025 | 198.55 | 198.55 | 190.00 | 190.60 | 190.60 | -3.30% | 232,035 |
| Jul 31, 2025 | 199.45 | 199.90 | 196.05 | 197.10 | 197.10 | -2.11% | 172,540 |
| Jul 30, 2025 | 205.10 | 205.95 | 199.50 | 201.35 | 201.35 | -2.09% | 228,087 |
| Jul 29, 2025 | 196.80 | 210.35 | 193.30 | 205.65 | 205.65 | 0.64% | 771,104 |
| Jul 28, 2025 | 202.05 | 205.75 | 201.80 | 204.35 | 204.35 | 1.14% | 135,165 |
| Jul 25, 2025 | 202.30 | 203.85 | 201.25 | 202.05 | 202.05 | -0.57% | 181,576 |
| Jul 24, 2025 | 205.50 | 205.95 | 202.25 | 203.20 | 203.20 | -0.90% | 137,056 |
| Jul 23, 2025 | 204.95 | 207.20 | 203.05 | 205.05 | 205.05 | -0.15% | 178,960 |
| Jul 22, 2025 | 211.80 | 212.00 | 204.70 | 205.35 | 205.35 | -3.00% | 329,628 |
| Jul 21, 2025 | 210.35 | 215.00 | 209.50 | 211.70 | 211.70 | 0.24% | 214,834 |
| Jul 18, 2025 | 216.60 | 217.75 | 209.35 | 211.20 | 211.20 | -2.45% | 180,622 |
| Jul 17, 2025 | 215.35 | 220.90 | 214.70 | 216.50 | 216.50 | 0.84% | 504,096 |
| Jul 16, 2025 | 218.70 | 220.70 | 213.25 | 214.70 | 214.70 | -0.76% | 570,305 |
| Jul 15, 2025 | 208.50 | 217.85 | 208.50 | 216.35 | 216.21 | 4.09% | 534,959 |
| Jul 14, 2025 | 201.65 | 208.40 | 198.65 | 207.85 | 207.72 | 3.46% | 327,181 |
| Jul 11, 2025 | 200.35 | 202.70 | 198.80 | 200.90 | 200.77 | 0.10% | 170,286 |
| Jul 10, 2025 | 203.75 | 203.75 | 198.25 | 200.70 | 200.57 | -0.45% | 175,877 |
| Jul 9, 2025 | 199.75 | 205.90 | 199.75 | 201.60 | 201.47 | 0.15% | 255,197 |
| Jul 8, 2025 | 200.55 | 202.95 | 199.05 | 201.30 | 201.17 | -0.59% | 82,708 |
| Jul 7, 2025 | 204.40 | 204.85 | 200.70 | 202.50 | 202.37 | -0.54% | 105,142 |
| Jul 4, 2025 | 201.20 | 204.70 | 197.05 | 203.60 | 203.47 | 0.59% | 1,245,736 |
| Jul 3, 2025 | 206.30 | 206.30 | 201.65 | 202.40 | 202.27 | -0.88% | 69,242 |
| Jul 2, 2025 | 205.40 | 206.25 | 202.40 | 204.20 | 204.07 | -0.20% | 101,906 |
| Jul 1, 2025 | 203.75 | 205.50 | 201.15 | 204.60 | 204.47 | 0.59% | 243,940 |
| Jun 30, 2025 | 203.40 | 205.35 | 202.50 | 203.40 | 203.27 | 0.25% | 121,061 |
| Jun 27, 2025 | 203.95 | 204.40 | 200.80 | 202.90 | 202.77 | 0.97% | 111,918 |
| Jun 26, 2025 | 203.90 | 203.90 | 199.00 | 200.95 | 200.82 | -0.50% | 96,379 |
| Jun 25, 2025 | 199.95 | 203.00 | 199.95 | 201.95 | 201.82 | 1.00% | 89,919 |
| Jun 24, 2025 | 197.00 | 202.75 | 195.45 | 199.95 | 199.82 | 2.91% | 285,415 |
| Jun 23, 2025 | 192.25 | 195.60 | 192.25 | 194.30 | 194.17 | -0.38% | 66,944 |
| Jun 20, 2025 | 192.85 | 195.70 | 191.30 | 195.05 | 194.92 | 1.59% | 62,476 |
| Jun 19, 2025 | 193.50 | 194.75 | 190.00 | 192.00 | 191.88 | -0.62% | 76,823 |
| Jun 18, 2025 | 194.75 | 196.85 | 191.60 | 193.20 | 193.08 | -0.95% | 172,581 |
| Jun 17, 2025 | 200.35 | 200.35 | 194.20 | 195.05 | 194.92 | -2.03% | 162,676 |
| Jun 16, 2025 | 200.55 | 201.75 | 197.45 | 199.10 | 198.97 | -0.55% | 190,966 |
| Jun 13, 2025 | 197.25 | 201.70 | 195.45 | 200.20 | 200.07 | 0.13% | 284,408 |
| Jun 12, 2025 | 205.00 | 208.20 | 199.00 | 199.95 | 199.82 | -2.22% | 311,927 |
| Jun 11, 2025 | 206.40 | 207.20 | 203.05 | 204.50 | 204.37 | -0.78% | 403,924 |
| Jun 10, 2025 | 213.00 | 213.20 | 205.75 | 206.10 | 205.97 | -2.30% | 183,763 |
| Jun 9, 2025 | 208.95 | 213.55 | 207.80 | 210.95 | 210.81 | 2.20% | 557,509 |
| Jun 6, 2025 | 208.30 | 209.50 | 205.85 | 206.40 | 206.27 | -0.82% | 177,854 |
| Jun 5, 2025 | 206.20 | 210.20 | 204.60 | 208.10 | 207.97 | 1.04% | 433,402 |
| Jun 4, 2025 | 204.05 | 206.65 | 201.60 | 205.95 | 205.82 | 1.10% | 83,820 |
| Jun 3, 2025 | 205.95 | 206.45 | 203.10 | 203.70 | 203.57 | -0.92% | 67,739 |
| Jun 2, 2025 | 206.55 | 209.30 | 205.05 | 205.60 | 205.47 | -0.34% | 267,453 |