Piramal Pharma Limited (BOM:543635)
India · Delayed Price · Currency is INR 150.75
+2.00 (1.34%)
At close: Apr 21, 2026
BOM:543635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 148.80 | 152.00 | 148.80 | 150.75 | 150.75 | 1.34% | 130,660 |
| Apr 20, 2026 | 149.40 | 150.00 | 146.00 | 148.75 | 148.75 | -0.10% | 177,532 |
| Apr 17, 2026 | 150.30 | 150.30 | 147.00 | 148.90 | 148.90 | 0.98% | 81,977 |
| Apr 16, 2026 | 150.80 | 150.80 | 145.75 | 147.45 | 147.45 | -0.74% | 168,673 |
| Apr 15, 2026 | 149.10 | 150.20 | 147.20 | 148.55 | 148.55 | 1.40% | 176,812 |
| Apr 13, 2026 | 144.15 | 147.45 | 140.85 | 146.50 | 146.50 | 0.27% | 197,424 |
| Apr 10, 2026 | 143.95 | 147.10 | 143.45 | 146.10 | 146.10 | 2.24% | 96,354 |
| Apr 9, 2026 | 142.25 | 145.80 | 142.10 | 142.90 | 142.90 | -0.69% | 148,348 |
| Apr 8, 2026 | 146.25 | 146.45 | 143.50 | 143.90 | 143.90 | 2.02% | 172,933 |
| Apr 7, 2026 | 142.45 | 142.70 | 139.80 | 141.05 | 141.05 | -0.32% | 48,782 |
| Apr 6, 2026 | 141.70 | 142.50 | 137.30 | 141.50 | 141.50 | -0.39% | 96,495 |
| Apr 2, 2026 | 139.80 | 142.70 | 136.25 | 142.05 | 142.05 | -0.49% | 138,500 |
| Apr 1, 2026 | 140.95 | 144.10 | 139.70 | 142.75 | 142.75 | 4.62% | 97,697 |
| Mar 30, 2026 | 140.40 | 142.70 | 136.00 | 136.45 | 136.45 | -4.91% | 299,734 |
| Mar 27, 2026 | 140.95 | 144.70 | 138.70 | 143.50 | 143.50 | 1.70% | 514,451 |
| Mar 25, 2026 | 136.45 | 145.00 | 135.95 | 141.10 | 141.10 | 3.75% | 195,912 |
| Mar 24, 2026 | 136.75 | 136.75 | 132.60 | 136.00 | 136.00 | 2.22% | 164,285 |
| Mar 23, 2026 | 137.40 | 137.40 | 132.50 | 133.05 | 133.05 | -3.76% | 119,571 |
| Mar 20, 2026 | 137.00 | 139.70 | 136.75 | 138.25 | 138.25 | 1.84% | 169,590 |
| Mar 19, 2026 | 141.20 | 141.20 | 135.20 | 135.75 | 135.75 | -5.17% | 218,889 |
| Mar 18, 2026 | 140.65 | 144.00 | 139.85 | 143.15 | 143.15 | 2.91% | 160,408 |
| Mar 17, 2026 | 138.85 | 140.85 | 137.60 | 139.10 | 139.10 | 0.32% | 74,501 |
| Mar 16, 2026 | 139.95 | 140.95 | 134.70 | 138.65 | 138.65 | -0.93% | 220,771 |
| Mar 13, 2026 | 141.95 | 145.00 | 139.05 | 139.95 | 139.95 | -3.68% | 177,642 |
| Mar 12, 2026 | 155.00 | 155.00 | 144.85 | 145.30 | 145.30 | -6.41% | 190,476 |
| Mar 11, 2026 | 155.25 | 160.45 | 154.95 | 155.25 | 155.25 | -0.16% | 155,383 |
| Mar 10, 2026 | 151.55 | 156.00 | 151.30 | 155.50 | 155.50 | 2.78% | 75,322 |
| Mar 9, 2026 | 147.70 | 152.20 | 147.00 | 151.30 | 151.30 | -0.49% | 204,350 |
| Mar 6, 2026 | 153.30 | 154.85 | 151.60 | 152.05 | 152.05 | -0.91% | 45,669 |
| Mar 5, 2026 | 152.20 | 154.20 | 151.15 | 153.45 | 153.45 | 0.23% | 88,303 |
| Mar 4, 2026 | 149.05 | 154.30 | 149.05 | 153.10 | 153.10 | 0.10% | 1,369,169 |
| Mar 2, 2026 | 142.95 | 154.85 | 142.95 | 152.95 | 152.95 | -2.05% | 242,744 |
| Feb 27, 2026 | 161.10 | 161.95 | 155.45 | 156.15 | 156.15 | -3.70% | 85,675 |
| Feb 26, 2026 | 160.50 | 164.50 | 160.00 | 162.15 | 162.15 | 0.75% | 95,065 |
| Feb 25, 2026 | 160.20 | 162.45 | 159.35 | 160.95 | 160.95 | 0.88% | 83,175 |
| Feb 24, 2026 | 162.00 | 162.00 | 157.90 | 159.55 | 159.55 | -1.63% | 147,598 |
| Feb 23, 2026 | 161.15 | 163.05 | 160.55 | 162.20 | 162.20 | 1.12% | 65,784 |
| Feb 20, 2026 | 165.15 | 165.15 | 160.10 | 160.40 | 160.40 | -1.44% | 63,990 |
| Feb 19, 2026 | 165.85 | 168.10 | 162.15 | 162.75 | 162.75 | -2.02% | 124,757 |
| Feb 18, 2026 | 163.60 | 166.35 | 163.60 | 166.10 | 166.10 | 0.85% | 154,226 |
| Feb 17, 2026 | 159.25 | 165.40 | 159.25 | 164.70 | 164.70 | 0.24% | 165,254 |
| Feb 16, 2026 | 165.75 | 169.25 | 163.30 | 164.30 | 164.30 | -0.96% | 125,625 |
| Feb 13, 2026 | 162.50 | 168.00 | 159.00 | 165.90 | 165.90 | 1.69% | 179,682 |
| Feb 12, 2026 | 164.20 | 165.00 | 161.50 | 163.15 | 163.15 | -0.61% | 84,237 |
| Feb 11, 2026 | 163.80 | 164.60 | 162.15 | 164.15 | 164.15 | 0.43% | 89,115 |
| Feb 10, 2026 | 162.00 | 165.45 | 161.20 | 163.45 | 163.45 | 0.37% | 509,892 |
| Feb 9, 2026 | 161.65 | 163.25 | 158.45 | 162.85 | 162.85 | 2.65% | 91,405 |
| Feb 6, 2026 | 159.10 | 159.25 | 154.70 | 158.65 | 158.65 | 0.16% | 94,797 |
| Feb 5, 2026 | 161.25 | 161.25 | 157.50 | 158.40 | 158.40 | -2.52% | 131,913 |
| Feb 4, 2026 | 161.90 | 163.25 | 158.65 | 162.50 | 162.50 | 0.81% | 73,779 |