Piramal Pharma Limited (BOM:543635)
India · Delayed Price · Currency is INR 203.30
+0.15 (0.07%)
At close: Sep 18, 2025
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 203.50 | 204.50 | 201.55 | 203.30 | 203.30 | 0.07% | 145,570 |
| Sep 17, 2025 | 206.60 | 207.20 | 201.00 | 203.15 | 203.15 | -1.17% | 149,201 |
| Sep 16, 2025 | 205.45 | 205.90 | 202.35 | 205.55 | 205.55 | 0.93% | 146,829 |
| Sep 15, 2025 | 201.95 | 205.70 | 198.95 | 203.65 | 203.65 | 1.50% | 106,685 |
| Sep 12, 2025 | 200.10 | 202.00 | 199.80 | 200.65 | 200.65 | 0.30% | 94,561 |
| Sep 11, 2025 | 198.95 | 203.30 | 198.95 | 200.05 | 200.05 | 0.43% | 302,208 |
| Sep 10, 2025 | 200.00 | 202.30 | 198.70 | 199.20 | 199.20 | 0.45% | 139,762 |
| Sep 9, 2025 | 199.25 | 199.90 | 197.50 | 198.30 | 198.30 | -0.35% | 194,241 |
| Sep 8, 2025 | 200.95 | 202.05 | 198.40 | 199.00 | 199.00 | -0.90% | 164,335 |
| Sep 5, 2025 | 199.65 | 202.45 | 199.65 | 200.80 | 200.80 | 0.90% | 174,046 |
| Sep 4, 2025 | 202.80 | 203.60 | 197.30 | 199.00 | 199.00 | -1.09% | 345,919 |
| Sep 3, 2025 | 187.20 | 202.30 | 187.05 | 201.20 | 201.20 | 7.71% | 1,477,472 |
| Sep 2, 2025 | 191.95 | 191.95 | 185.70 | 186.80 | 186.80 | -0.53% | 88,143 |
| Sep 1, 2025 | 183.55 | 188.20 | 182.30 | 187.80 | 187.80 | 2.29% | 152,029 |
| Aug 29, 2025 | 185.65 | 188.05 | 182.80 | 183.60 | 183.60 | -1.48% | 203,446 |
| Aug 28, 2025 | 189.25 | 189.60 | 186.05 | 186.35 | 186.35 | -1.53% | 81,189 |
| Aug 26, 2025 | 192.05 | 192.55 | 188.60 | 189.25 | 189.25 | -1.82% | 81,501 |
| Aug 25, 2025 | 195.00 | 196.60 | 192.25 | 192.75 | 192.75 | 0.03% | 112,383 |
| Aug 22, 2025 | 192.70 | 195.15 | 192.40 | 192.70 | 192.70 | 0.36% | 124,457 |
| Aug 21, 2025 | 190.00 | 196.25 | 190.00 | 192.00 | 192.00 | 0.10% | 174,897 |
| Aug 20, 2025 | 193.85 | 194.90 | 191.60 | 191.80 | 191.80 | -1.41% | 106,653 |
| Aug 19, 2025 | 192.65 | 195.55 | 192.30 | 194.55 | 194.55 | 0.80% | 84,663 |
| Aug 18, 2025 | 190.30 | 194.20 | 190.30 | 193.00 | 193.00 | 1.58% | 80,184 |
| Aug 14, 2025 | 193.40 | 193.60 | 189.70 | 190.00 | 190.00 | -1.14% | 84,144 |
| Aug 13, 2025 | 190.05 | 193.80 | 190.05 | 192.20 | 192.20 | 1.51% | 122,011 |
| Aug 12, 2025 | 190.35 | 191.20 | 188.50 | 189.35 | 189.35 | -0.34% | 99,693 |
| Aug 11, 2025 | 190.00 | 191.05 | 188.05 | 190.00 | 190.00 | 0.16% | 78,055 |
| 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 |