Piramal Pharma Limited (BOM:543635)
India · Delayed Price · Currency is INR 232.80
+34.35 (17.31%)
At close: Oct 28, 2026
BOM:543635 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 215.80 | 235.45 | 208.85 | 232.80 | 232.80 | 17.31% | 7,137,423 |
| Oct 27, 2026 | 196.30 | 203.30 | 194.35 | 198.45 | 198.45 | 1.69% | 111,858 |
| Oct 26, 2026 | 190.45 | 195.80 | 189.10 | 195.15 | 195.15 | 2.25% | 92,789 |
| Oct 23, 2026 | 193.75 | 194.70 | 185.70 | 190.85 | 190.85 | -2.18% | 212,561 |
| Oct 22, 2026 | 191.00 | 196.25 | 188.40 | 195.10 | 195.10 | 2.09% | 122,272 |
| Oct 21, 2026 | 194.70 | 199.50 | 189.70 | 191.10 | 191.10 | -1.72% | 168,807 |
| Oct 19, 2026 | 198.75 | 201.60 | 194.00 | 194.45 | 194.45 | -1.59% | 52,202 |
| Oct 16, 2026 | 196.30 | 198.60 | 194.00 | 197.60 | 197.60 | 1.70% | 78,208 |
| Oct 15, 2026 | 193.90 | 196.45 | 192.70 | 194.30 | 194.30 | 0.23% | 388,725 |
| Oct 14, 2026 | 195.60 | 196.60 | 192.60 | 193.85 | 193.85 | -1.20% | 108,448 |
| Oct 13, 2026 | 197.50 | 197.80 | 191.45 | 196.20 | 196.20 | -0.13% | 70,772 |
| Oct 12, 2026 | 197.00 | 199.00 | 194.90 | 196.45 | 196.45 | -0.10% | 55,410 |
| Oct 9, 2026 | 197.70 | 199.85 | 194.15 | 196.65 | 196.65 | 0.10% | 130,088 |
| Oct 8, 2026 | 203.95 | 203.95 | 196.05 | 196.45 | 196.45 | -3.11% | 107,032 |
| Oct 7, 2026 | 201.00 | 205.25 | 200.00 | 202.75 | 202.75 | 1.35% | 2,613,976 |
| Oct 6, 2026 | 195.20 | 200.95 | 193.90 | 200.05 | 200.05 | 2.64% | 172,669 |
| Oct 5, 2026 | 198.95 | 201.90 | 194.20 | 194.90 | 194.90 | -1.44% | 121,881 |
| Oct 1, 2026 | 206.00 | 207.10 | 195.95 | 197.75 | 197.75 | -4.14% | 193,474 |
| Sep 30, 2026 | 209.25 | 210.55 | 205.10 | 206.30 | 206.30 | -1.67% | 198,669 |
| Sep 29, 2026 | 207.30 | 212.05 | 206.65 | 209.80 | 209.80 | 1.62% | 333,121 |
| Sep 28, 2026 | 209.30 | 212.30 | 205.25 | 206.45 | 206.45 | -1.78% | 170,014 |
| Sep 25, 2026 | 208.65 | 212.45 | 206.00 | 210.20 | 210.20 | 0.98% | 215,955 |
| Sep 24, 2026 | 210.90 | 214.80 | 207.20 | 208.15 | 208.15 | -1.19% | 305,865 |
| Sep 23, 2026 | 211.80 | 214.45 | 208.85 | 210.65 | 210.65 | 0.24% | 192,769 |
| Sep 22, 2026 | 215.75 | 215.85 | 209.60 | 210.15 | 210.15 | -2.10% | 145,340 |
| Sep 21, 2026 | 208.65 | 216.60 | 207.95 | 214.65 | 214.65 | 3.20% | 255,451 |
| Sep 18, 2026 | 204.80 | 210.00 | 204.60 | 208.00 | 208.00 | 1.71% | 110,206 |
| Sep 17, 2026 | 203.45 | 206.85 | 202.00 | 204.50 | 204.50 | 1.06% | 136,872 |
| Sep 16, 2026 | 202.75 | 208.00 | 198.85 | 202.35 | 202.35 | -0.59% | 276,623 |
| Sep 15, 2026 | 210.80 | 211.25 | 202.60 | 203.55 | 203.55 | -3.64% | 229,787 |
| Sep 11, 2026 | 210.10 | 214.15 | 208.55 | 211.25 | 211.25 | -0.59% | 325,441 |
| Sep 10, 2026 | 217.75 | 218.70 | 211.85 | 212.50 | 212.50 | -2.57% | 201,262 |
| Sep 9, 2026 | 227.65 | 227.65 | 217.10 | 218.10 | 218.10 | -3.75% | 234,497 |
| Sep 8, 2026 | 220.90 | 231.85 | 220.25 | 226.60 | 226.60 | 3.16% | 983,820 |
| Sep 7, 2026 | 214.95 | 221.85 | 213.25 | 219.65 | 219.65 | 2.54% | 604,176 |
| Sep 4, 2026 | 214.50 | 216.95 | 210.60 | 214.20 | 214.20 | -0.12% | 179,631 |
| Sep 3, 2026 | 214.70 | 216.40 | 211.80 | 214.45 | 214.45 | 0.37% | 2,672,578 |
| Sep 2, 2026 | 211.05 | 217.70 | 211.05 | 213.65 | 213.65 | 0.21% | 256,173 |
| Sep 1, 2026 | 215.00 | 216.00 | 210.70 | 213.20 | 213.20 | -0.58% | 181,973 |
| Aug 31, 2026 | 218.75 | 218.75 | 211.75 | 214.45 | 214.45 | -1.90% | 149,632 |
| Aug 28, 2026 | 215.95 | 220.00 | 214.25 | 218.60 | 218.60 | 1.72% | 253,061 |
| Aug 27, 2026 | 211.75 | 219.45 | 210.70 | 214.90 | 214.90 | 1.63% | 390,024 |
| Aug 26, 2026 | 208.90 | 213.30 | 208.15 | 211.45 | 211.45 | 1.93% | 87,523 |
| Aug 25, 2026 | 211.05 | 212.05 | 206.45 | 207.45 | 207.45 | -1.82% | 123,750 |
| Aug 24, 2026 | 214.90 | 215.00 | 210.05 | 211.30 | 211.30 | -1.05% | 129,630 |
| Aug 21, 2026 | 217.05 | 220.40 | 213.00 | 213.55 | 213.55 | -1.36% | 204,341 |
| Aug 20, 2026 | 209.95 | 216.90 | 209.55 | 216.50 | 216.50 | 3.32% | 259,759 |
| Aug 19, 2026 | 210.65 | 213.25 | 207.75 | 209.55 | 209.55 | -0.47% | 220,238 |
| Aug 18, 2026 | 203.50 | 211.50 | 201.70 | 210.55 | 210.55 | 2.83% | 398,187 |
| Aug 17, 2026 | 208.75 | 208.75 | 203.50 | 204.75 | 204.75 | -0.70% | 190,993 |