Piramal Finance Limited (BOM:544597)
India · Delayed Price · Currency is INR 1,933.30
+4.45 (0.23%)
At close: Jun 1, 2026
BOM:544597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,868.20 | 1,947.05 | 1,868.20 | 1,933.30 | 1,933.30 | 0.23% | 9,004 |
| May 29, 2026 | 1,999.95 | 1,999.95 | 1,917.40 | 1,928.85 | 1,928.85 | -2.86% | 7,243 |
| May 27, 2026 | 1,967.50 | 1,991.65 | 1,945.95 | 1,985.70 | 1,985.70 | 1.91% | 8,212 |
| May 26, 2026 | 1,945.05 | 1,972.95 | 1,939.30 | 1,948.40 | 1,948.40 | 0.47% | 9,894 |
| May 25, 2026 | 1,961.85 | 1,975.40 | 1,925.00 | 1,939.30 | 1,939.30 | -1.03% | 8,382 |
| May 22, 2026 | 1,927.10 | 1,972.00 | 1,919.00 | 1,959.45 | 1,959.45 | 1.98% | 7,338 |
| May 21, 2026 | 1,947.75 | 1,953.10 | 1,911.60 | 1,921.35 | 1,921.35 | -0.14% | 47,332 |
| May 20, 2026 | 1,932.85 | 1,938.20 | 1,900.90 | 1,924.10 | 1,924.10 | -0.66% | 12,293 |
| May 19, 2026 | 1,894.15 | 1,947.20 | 1,887.55 | 1,936.85 | 1,936.85 | 1.65% | 116,360 |
| May 18, 2026 | 1,855.00 | 1,915.00 | 1,855.00 | 1,905.35 | 1,905.35 | 0.81% | 11,761 |
| May 15, 2026 | 1,915.00 | 1,944.50 | 1,883.15 | 1,890.05 | 1,890.05 | -1.02% | 27,446 |
| May 14, 2026 | 1,977.95 | 1,977.95 | 1,894.65 | 1,909.55 | 1,909.55 | -0.38% | 9,755 |
| May 13, 2026 | 1,904.10 | 1,969.00 | 1,904.10 | 1,916.90 | 1,916.90 | -0.16% | 29,496 |
| May 12, 2026 | 1,974.65 | 1,974.65 | 1,886.45 | 1,919.90 | 1,919.90 | -2.27% | 16,294 |
| May 11, 2026 | 1,971.85 | 1,980.05 | 1,944.30 | 1,964.40 | 1,964.40 | -2.65% | 17,015 |
| May 8, 2026 | 1,917.00 | 2,032.00 | 1,917.00 | 2,017.85 | 2,017.85 | 5.37% | 68,784 |
| May 7, 2026 | 1,945.45 | 1,945.45 | 1,904.90 | 1,915.00 | 1,915.00 | -1.11% | 437,517 |
| May 6, 2026 | 1,915.00 | 1,954.55 | 1,906.85 | 1,936.40 | 1,936.40 | 1.26% | 21,501 |
| May 5, 2026 | 1,908.65 | 1,925.15 | 1,870.20 | 1,912.30 | 1,912.30 | 0.97% | 16,403 |
| May 4, 2026 | 1,997.95 | 2,030.00 | 1,884.10 | 1,893.95 | 1,893.95 | -5.14% | 16,948 |
| Apr 30, 2026 | 1,997.00 | 2,019.55 | 1,928.65 | 1,996.60 | 1,996.60 | -0.82% | 70,963 |
| Apr 29, 2026 | 2,025.15 | 2,055.35 | 1,983.95 | 2,013.20 | 2,013.20 | 0.17% | 117,473 |
| Apr 28, 2026 | 1,934.95 | 2,073.25 | 1,880.10 | 2,009.75 | 2,009.75 | 9.13% | 504,329 |
| Apr 27, 2026 | 1,863.20 | 1,895.10 | 1,831.00 | 1,841.55 | 1,841.55 | -1.18% | 10,167 |
| Apr 24, 2026 | 1,854.00 | 1,874.00 | 1,811.20 | 1,863.55 | 1,863.55 | 0.52% | 9,651 |
| Apr 23, 2026 | 1,817.60 | 1,877.95 | 1,817.55 | 1,853.95 | 1,853.95 | 0.87% | 19,875 |
| Apr 22, 2026 | 1,680.00 | 1,846.25 | 1,679.20 | 1,837.95 | 1,837.95 | 8.38% | 50,669 |
| 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 |