Piramal Finance Limited (BOM:544597)
India · Delayed Price · Currency is INR 1,695.85
+56.05 (3.42%)
At close: Apr 21, 2026
BOM:544597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,655.00 | 1,718.05 | 1,636.20 | 1,695.85 | 1,695.85 | 3.42% | 547,198 |
| Apr 20, 2026 | 1,677.00 | 1,683.65 | 1,620.00 | 1,639.80 | 1,639.80 | -2.02% | 16,796 |
| Apr 17, 2026 | 1,716.40 | 1,716.40 | 1,655.40 | 1,673.65 | 1,673.65 | -1.54% | 16,971 |
| Apr 16, 2026 | 1,743.90 | 1,751.00 | 1,681.10 | 1,699.75 | 1,699.75 | -2.52% | 28,497 |
| Apr 15, 2026 | 1,763.55 | 1,763.55 | 1,737.00 | 1,743.70 | 1,743.70 | -0.71% | 136,651 |
| Apr 13, 2026 | 1,707.35 | 1,765.00 | 1,706.65 | 1,756.15 | 1,756.15 | 0.27% | 9,738 |
| Apr 10, 2026 | 1,717.05 | 1,778.00 | 1,717.05 | 1,751.40 | 1,751.40 | 1.90% | 9,064 |
| Apr 9, 2026 | 1,736.15 | 1,750.70 | 1,710.00 | 1,718.70 | 1,718.70 | -1.11% | 43,453 |
| Apr 8, 2026 | 1,740.15 | 1,756.00 | 1,705.65 | 1,738.00 | 1,738.00 | 2.06% | 26,715 |
| Apr 7, 2026 | 1,721.80 | 1,745.90 | 1,695.50 | 1,702.90 | 1,702.90 | -1.08% | 10,363 |
| Apr 6, 2026 | 1,750.00 | 1,760.00 | 1,711.00 | 1,721.50 | 1,721.50 | -2.49% | 16,927 |
| Apr 2, 2026 | 1,757.35 | 1,787.50 | 1,729.25 | 1,765.40 | 1,765.40 | -1.29% | 9,364 |
| Apr 1, 2026 | 1,917.50 | 1,917.50 | 1,760.00 | 1,788.50 | 1,788.50 | -2.35% | 27,405 |
| Mar 30, 2026 | 1,854.10 | 1,856.20 | 1,780.90 | 1,831.45 | 1,831.45 | -0.84% | 27,312 |
| Mar 27, 2026 | 1,795.35 | 1,930.00 | 1,781.75 | 1,847.05 | 1,847.05 | 1.86% | 109,843 |
| Mar 25, 2026 | 1,776.10 | 1,821.00 | 1,776.10 | 1,813.40 | 1,813.40 | 0.49% | 47,191 |
| Mar 24, 2026 | 1,825.95 | 1,825.95 | 1,780.00 | 1,804.60 | 1,804.60 | -0.84% | 23,513 |
| Mar 23, 2026 | 1,801.20 | 1,833.35 | 1,739.95 | 1,819.85 | 1,819.85 | -1.49% | 37,524 |
| Mar 20, 2026 | 1,792.40 | 1,858.00 | 1,792.40 | 1,847.35 | 1,847.35 | 2.28% | 218,875 |
| Mar 19, 2026 | 1,795.05 | 1,820.00 | 1,770.25 | 1,806.10 | 1,806.10 | -1.05% | 15,789 |
| Mar 18, 2026 | 1,760.00 | 1,854.15 | 1,760.00 | 1,825.35 | 1,825.35 | 3.32% | 737,896 |
| Mar 17, 2026 | 1,789.10 | 1,814.40 | 1,756.70 | 1,766.70 | 1,766.70 | -1.80% | 18,894 |
| Mar 16, 2026 | 1,734.75 | 1,819.00 | 1,690.00 | 1,799.05 | 1,799.05 | 3.14% | 11,558 |
| Mar 13, 2026 | 1,780.70 | 1,780.70 | 1,728.90 | 1,744.20 | 1,744.20 | -2.31% | 8,820 |
| Mar 12, 2026 | 1,756.05 | 1,797.95 | 1,737.95 | 1,785.45 | 1,785.45 | 0.23% | 90,621 |
| Mar 11, 2026 | 1,790.00 | 1,790.00 | 1,718.00 | 1,781.35 | 1,781.35 | -0.19% | 21,109 |
| Mar 10, 2026 | 1,784.00 | 1,790.00 | 1,722.00 | 1,784.80 | 1,784.80 | 1.71% | 14,865 |
| Mar 9, 2026 | 1,749.65 | 1,768.70 | 1,686.65 | 1,754.80 | 1,754.80 | -1.15% | 25,003 |
| Mar 6, 2026 | 1,782.60 | 1,785.00 | 1,736.10 | 1,775.30 | 1,775.30 | -1.71% | 643,002 |
| Mar 5, 2026 | 1,795.10 | 1,816.50 | 1,762.20 | 1,806.15 | 1,806.15 | 0.98% | 74,708 |
| Mar 4, 2026 | 1,799.55 | 1,799.55 | 1,720.00 | 1,788.60 | 1,788.60 | -0.66% | 30,506 |
| Mar 2, 2026 | 1,585.10 | 1,808.55 | 1,585.10 | 1,800.40 | 1,800.40 | 3.53% | 19,971 |
| Feb 27, 2026 | 1,749.30 | 1,752.00 | 1,729.20 | 1,739.00 | 1,739.00 | -1.41% | 6,508 |
| Feb 26, 2026 | 1,792.30 | 1,826.95 | 1,754.40 | 1,763.95 | 1,763.95 | -0.38% | 5,221 |
| Feb 25, 2026 | 1,746.05 | 1,794.00 | 1,746.05 | 1,770.60 | 1,770.60 | 0.71% | 12,506 |
| Feb 24, 2026 | 1,760.05 | 1,766.00 | 1,726.00 | 1,758.15 | 1,758.15 | -0.61% | 13,380 |
| Feb 23, 2026 | 1,734.30 | 1,775.30 | 1,734.30 | 1,769.00 | 1,769.00 | 1.14% | 5,365 |
| Feb 20, 2026 | 1,725.05 | 1,757.90 | 1,725.05 | 1,749.05 | 1,749.05 | -0.48% | 2,920 |
| Feb 19, 2026 | 1,760.00 | 1,777.40 | 1,741.00 | 1,757.40 | 1,757.40 | -0.02% | 10,186 |
| Feb 18, 2026 | 1,780.05 | 1,793.70 | 1,754.00 | 1,757.80 | 1,757.80 | -2.00% | 3,650 |
| Feb 17, 2026 | 1,824.35 | 1,824.35 | 1,769.80 | 1,793.60 | 1,793.60 | 0.76% | 6,640 |
| Feb 16, 2026 | 1,722.50 | 1,793.65 | 1,722.50 | 1,780.10 | 1,780.10 | 0.68% | 4,731 |
| Feb 13, 2026 | 1,778.00 | 1,780.00 | 1,743.55 | 1,768.05 | 1,768.05 | -1.00% | 81,958 |
| Feb 12, 2026 | 1,766.45 | 1,800.00 | 1,750.00 | 1,785.95 | 1,785.95 | 1.09% | 9,072 |
| Feb 11, 2026 | 1,754.65 | 1,787.70 | 1,750.00 | 1,766.65 | 1,766.65 | 0.73% | 14,929 |
| Feb 10, 2026 | 1,769.75 | 1,787.70 | 1,721.55 | 1,753.85 | 1,753.85 | 1.83% | 16,403 |
| Feb 9, 2026 | 1,688.55 | 1,760.00 | 1,688.55 | 1,722.40 | 1,722.40 | 2.03% | 4,375 |
| Feb 6, 2026 | 1,651.65 | 1,701.75 | 1,651.65 | 1,688.05 | 1,688.05 | -0.07% | 2,984 |
| Feb 5, 2026 | 1,681.35 | 1,725.75 | 1,680.35 | 1,689.30 | 1,689.30 | -0.95% | 11,422 |
| Feb 4, 2026 | 1,694.15 | 1,718.85 | 1,689.85 | 1,705.55 | 1,705.55 | -0.84% | 14,209 |