Piramal Finance Limited (BOM:544597)
India · Delayed Price · Currency is INR 1,801.35
-31.35 (-1.71%)
At close: Jan 20, 2026
Piramal Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,810.00 | 1,817.70 | 1,746.75 | 1,792.95 | 1,792.95 | -1.53% | 8,869 |
| Jan 22, 2026 | 1,839.15 | 1,844.65 | 1,789.25 | 1,820.80 | 1,820.80 | 0.41% | 7,719 |
| Jan 21, 2026 | 1,801.25 | 1,841.95 | 1,773.70 | 1,813.30 | 1,813.30 | 0.66% | 13,975 |
| Jan 20, 2026 | 1,839.25 | 1,839.25 | 1,778.80 | 1,801.35 | 1,801.35 | -1.71% | 437,817 |
| Jan 19, 2026 | 1,910.00 | 1,955.00 | 1,822.90 | 1,832.70 | 1,832.70 | -3.64% | 391,518 |
| Jan 16, 2026 | 1,829.30 | 1,909.45 | 1,826.00 | 1,902.00 | 1,902.00 | 4.03% | 212,926 |
| Jan 14, 2026 | 1,848.10 | 1,853.40 | 1,815.00 | 1,828.35 | 1,828.35 | -1.07% | 18,215 |
| Jan 13, 2026 | 1,828.55 | 1,900.00 | 1,820.00 | 1,848.10 | 1,848.10 | 0.03% | 126,318 |
| Jan 12, 2026 | 1,850.05 | 1,869.60 | 1,813.25 | 1,847.60 | 1,847.60 | -1.07% | 10,068 |
| Jan 9, 2026 | 1,866.00 | 1,877.85 | 1,818.90 | 1,867.65 | 1,867.65 | -0.05% | 31,034 |
| Jan 8, 2026 | 1,859.55 | 1,885.00 | 1,842.60 | 1,868.65 | 1,868.65 | 0.99% | 386,764 |
| Jan 7, 2026 | 1,811.55 | 1,913.25 | 1,777.40 | 1,850.25 | 1,850.25 | 2.14% | 423,020 |
| Jan 6, 2026 | 1,773.05 | 1,825.00 | 1,763.00 | 1,811.55 | 1,811.55 | 2.50% | 30,169 |
| Jan 5, 2026 | 1,715.70 | 1,796.25 | 1,715.70 | 1,767.30 | 1,767.30 | 3.18% | 54,170 |
| Jan 2, 2026 | 1,646.05 | 1,732.00 | 1,646.05 | 1,712.80 | 1,712.80 | 4.33% | 174,154 |
| Jan 1, 2026 | 1,655.00 | 1,655.75 | 1,621.00 | 1,641.65 | 1,641.65 | 0.09% | 4,824 |
| Dec 31, 2025 | 1,615.25 | 1,660.00 | 1,589.40 | 1,640.25 | 1,640.25 | 2.04% | 5,381 |
| Dec 30, 2025 | 1,581.55 | 1,625.00 | 1,580.75 | 1,607.40 | 1,607.40 | -0.14% | 7,712 |
| Dec 29, 2025 | 1,602.90 | 1,638.45 | 1,589.55 | 1,609.60 | 1,609.60 | -1.55% | 13,576 |
| Dec 26, 2025 | 1,612.00 | 1,675.40 | 1,612.00 | 1,635.00 | 1,635.00 | 0.30% | 11,191 |
| Dec 24, 2025 | 1,611.00 | 1,644.00 | 1,594.95 | 1,630.05 | 1,630.05 | 0.80% | 120,288 |
| Dec 23, 2025 | 1,608.85 | 1,626.85 | 1,566.00 | 1,617.15 | 1,617.15 | 0.52% | 11,168 |
| Dec 22, 2025 | 1,614.40 | 1,705.00 | 1,592.85 | 1,608.85 | 1,608.85 | 0.56% | 19,687 |
| Dec 19, 2025 | 1,537.55 | 1,615.00 | 1,514.50 | 1,599.85 | 1,599.85 | 4.05% | 16,391 |
| Dec 18, 2025 | 1,505.00 | 1,544.10 | 1,490.00 | 1,537.55 | 1,537.55 | 1.89% | 155,116 |
| Dec 17, 2025 | 1,490.05 | 1,559.00 | 1,490.05 | 1,509.05 | 1,509.05 | -0.27% | 5,422 |
| Dec 16, 2025 | 1,503.55 | 1,529.00 | 1,475.00 | 1,513.20 | 1,513.20 | -0.54% | 9,931 |
| Dec 15, 2025 | 1,520.00 | 1,543.40 | 1,502.15 | 1,521.40 | 1,521.40 | 0.23% | 14,763 |
| Dec 12, 2025 | 1,560.00 | 1,560.00 | 1,498.95 | 1,517.95 | 1,517.95 | -2.09% | 10,812 |
| Dec 11, 2025 | 1,567.40 | 1,567.40 | 1,507.10 | 1,550.35 | 1,550.35 | -0.01% | 9,396 |
| Dec 10, 2025 | 1,529.80 | 1,562.65 | 1,490.00 | 1,550.50 | 1,550.50 | 2.64% | 30,957 |
| Dec 9, 2025 | 1,449.95 | 1,526.40 | 1,424.40 | 1,510.65 | 1,510.65 | 2.40% | 22,377 |
| Dec 8, 2025 | 1,455.10 | 1,493.20 | 1,416.15 | 1,475.25 | 1,475.25 | -0.74% | 20,111 |
| Dec 5, 2025 | 1,499.55 | 1,503.05 | 1,425.50 | 1,486.20 | 1,486.20 | -0.89% | 14,152 |
| Dec 4, 2025 | 1,505.00 | 1,522.40 | 1,473.90 | 1,499.55 | 1,499.55 | -0.97% | 11,567 |
| Dec 3, 2025 | 1,521.05 | 1,524.10 | 1,464.35 | 1,514.20 | 1,514.20 | -0.19% | 29,024 |
| Dec 2, 2025 | 1,535.20 | 1,555.35 | 1,505.45 | 1,517.05 | 1,517.05 | -2.53% | 18,715 |
| Dec 1, 2025 | 1,539.20 | 1,607.85 | 1,534.00 | 1,556.40 | 1,556.40 | 0.42% | 20,209 |
| Nov 28, 2025 | 1,545.90 | 1,611.40 | 1,538.85 | 1,549.85 | 1,549.85 | -1.52% | 18,182 |
| Nov 27, 2025 | 1,596.55 | 1,600.00 | 1,536.55 | 1,573.80 | 1,573.80 | -1.42% | 17,108 |
| Nov 26, 2025 | 1,620.05 | 1,635.00 | 1,573.45 | 1,596.50 | 1,596.50 | -1.41% | 25,440 |
| Nov 25, 2025 | 1,590.80 | 1,634.85 | 1,500.00 | 1,619.30 | 1,619.30 | 1.69% | 80,686 |
| Nov 24, 2025 | 1,697.95 | 1,720.05 | 1,576.90 | 1,592.35 | 1,592.35 | -5.83% | 169,663 |
| Nov 21, 2025 | 1,645.05 | 1,785.00 | 1,611.30 | 1,690.90 | 1,690.90 | 0.90% | 232,766 |
| Nov 20, 2025 | 1,563.15 | 1,680.95 | 1,531.20 | 1,675.90 | 1,675.90 | 4.68% | 182,495 |
| Nov 19, 2025 | 1,694.00 | 1,714.00 | 1,570.00 | 1,600.95 | 1,600.95 | -2.50% | 13,223 |
| Nov 18, 2025 | 1,642.00 | 1,642.00 | 1,501.80 | 1,642.00 | 1,642.00 | 5.00% | 12,869 |
| Nov 17, 2025 | 1,499.00 | 1,563.85 | 1,499.00 | 1,563.85 | 1,563.85 | 5.00% | 7,969 |
| Nov 14, 2025 | 1,414.00 | 1,489.40 | 1,371.00 | 1,489.40 | 1,489.40 | 5.00% | 35,595 |
| Nov 13, 2025 | 1,405.00 | 1,436.00 | 1,366.90 | 1,418.50 | 1,418.50 | -1.41% | 85,283 |