Skip to main content
logo
Piramal Finance Limited (BOM:544597)
India flag India · Delayed Price · Currency is INR
2,181.55
+56.40 (2.65%)
At close: Aug 21, 2026

BOM:544597 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,154.202,218.952,142.002,181.552,181.552.65%23,352
Aug 20, 20262,089.952,135.902,053.502,125.152,125.153.43%83,508
Aug 19, 20262,060.502,085.102,036.602,054.702,054.70-0.34%12,073
Aug 18, 20262,068.002,075.952,039.002,061.702,061.70-3,496
Aug 17, 20262,012.502,077.402,012.502,061.802,061.800.29%2,237
Aug 14, 20262,054.002,073.002,051.552,055.902,055.90-0.61%29,004
Aug 13, 20262,080.852,091.152,047.552,068.602,068.60-0.10%2,887
Aug 12, 20262,101.352,116.952,060.102,070.752,070.75-2.08%13,650
Aug 11, 20262,120.002,120.002,077.002,114.752,114.750.71%6,023
Aug 10, 20262,103.702,110.002,072.602,099.852,099.85-0.47%99,048
Aug 7, 20262,117.002,122.902,090.002,109.852,109.85-0.16%6,903
Aug 6, 20262,107.852,140.002,099.002,113.302,113.30-0.96%4,557
Aug 5, 20262,049.952,160.152,049.952,133.702,133.706.39%14,002
Aug 4, 20262,043.252,079.101,965.952,005.552,005.55-1.83%124,624
Aug 3, 20262,050.052,087.952,030.002,043.002,043.00-0.52%15,963
Jul 31, 20262,022.502,095.052,022.502,053.702,053.701.22%15,873
Jul 30, 20262,030.002,050.002,014.502,028.852,028.85-0.67%27,011
Jul 29, 20262,010.002,054.501,970.452,042.502,042.501.84%8,101
Jul 28, 20262,045.002,049.451,990.502,005.652,005.65-1.94%11,416
Jul 27, 20262,087.002,109.952,035.002,045.402,045.40-1.97%11,921
Jul 24, 20262,094.502,099.102,046.002,086.402,086.40-0.90%8,787
Jul 23, 20262,146.052,165.702,094.452,105.452,105.45-1.89%6,954
Jul 22, 20262,180.002,196.652,134.652,146.102,146.10-1.70%11,457
Jul 21, 20262,160.002,195.852,131.902,183.252,183.251.15%32,782
Jul 20, 20262,166.152,173.402,111.602,158.502,158.500.64%16,284
Jul 17, 20262,218.002,220.002,075.002,144.752,144.75-1.83%97,105
Jul 16, 20262,197.002,205.002,162.702,184.752,184.750.64%17,173
Jul 15, 20262,177.002,200.002,155.302,170.902,170.900.77%23,377
Jul 14, 20262,179.952,200.002,145.952,154.402,154.40-0.99%39,552
Jul 13, 20262,174.602,202.002,148.452,176.002,176.000.46%6,446
Jul 10, 20262,137.952,173.002,120.302,166.102,166.102.30%12,493
Jul 9, 20262,139.102,148.702,098.502,117.452,117.45-0.04%21,620
Jul 8, 20262,150.002,200.002,109.002,118.352,118.35-1.64%57,387
Jul 7, 20262,141.052,210.002,135.002,153.752,153.75-0.97%26,742
Jul 6, 20262,140.952,184.852,131.852,174.852,174.851.93%9,476
Jul 3, 20262,213.802,213.802,126.002,133.602,133.60-2.06%666,776
Jul 2, 20262,214.952,214.952,161.652,178.502,178.50-0.95%49,400
Jul 1, 20262,170.752,203.002,148.702,199.402,199.401.58%24,213
Jun 30, 20262,144.902,172.752,114.302,165.252,165.251.24%31,151
Jun 29, 20262,147.952,159.602,095.302,138.752,138.750.47%25,509
Jun 25, 20262,134.802,151.802,099.352,128.852,128.85-0.32%12,179
Jun 24, 20262,086.052,139.002,086.052,135.652,135.651.08%8,134
Jun 23, 20262,086.352,140.002,067.052,112.852,112.851.30%54,463
Jun 22, 20262,180.002,180.052,077.002,085.802,085.80-3.14%303,627
Jun 19, 20261,998.002,172.001,997.802,153.352,153.357.71%239,692
Jun 18, 20261,996.502,030.001,985.151,999.251,999.25-0.73%9,888
Jun 17, 20262,014.802,044.552,002.702,014.002,014.000.94%188,533
Jun 16, 20262,019.252,033.351,990.001,995.201,995.20-0.63%5,212
Jun 15, 20262,049.152,090.102,002.152,007.802,007.80-0.37%11,633
Jun 12, 20261,978.902,025.001,957.402,015.302,015.304.05%7,655