Piramal Finance Limited (BOM:544597)
India · Delayed Price · Currency is INR 2,085.80
-67.55 (-3.14%)
At close: Jun 22, 2026
BOM:544597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,180.00 | 2,180.05 | 2,077.00 | 2,085.80 | 2,085.80 | -3.14% | 303,627 |
| Jun 19, 2026 | 1,998.00 | 2,172.00 | 1,997.80 | 2,153.35 | 2,153.35 | 7.71% | 239,692 |
| Jun 18, 2026 | 1,996.50 | 2,030.00 | 1,985.15 | 1,999.25 | 1,999.25 | -0.73% | 9,888 |
| Jun 17, 2026 | 2,014.80 | 2,044.55 | 2,002.70 | 2,014.00 | 2,014.00 | 0.94% | 188,533 |
| Jun 16, 2026 | 2,019.25 | 2,033.35 | 1,990.00 | 1,995.20 | 1,995.20 | -0.63% | 5,212 |
| Jun 15, 2026 | 2,049.15 | 2,090.10 | 2,002.15 | 2,007.80 | 2,007.80 | -0.37% | 11,633 |
| Jun 12, 2026 | 1,978.90 | 2,025.00 | 1,957.40 | 2,015.30 | 2,015.30 | 4.05% | 7,655 |
| Jun 11, 2026 | 1,980.05 | 1,981.15 | 1,911.15 | 1,947.95 | 1,936.95 | -1.73% | 7,356 |
| Jun 10, 2026 | 1,989.70 | 2,010.00 | 1,965.00 | 1,982.15 | 1,970.96 | -0.58% | 8,471 |
| Jun 9, 2026 | 1,966.05 | 2,001.00 | 1,961.65 | 1,993.75 | 1,982.49 | 1.47% | 4,221 |
| Jun 8, 2026 | 1,979.00 | 2,007.60 | 1,940.90 | 1,964.80 | 1,953.70 | -0.58% | 6,882 |
| Jun 5, 2026 | 1,968.00 | 2,046.45 | 1,954.20 | 1,976.25 | 1,965.09 | 0.62% | 14,148 |
| Jun 4, 2026 | 1,928.80 | 1,975.00 | 1,915.60 | 1,964.05 | 1,952.96 | 1.88% | 4,597 |
| Jun 3, 2026 | 1,927.80 | 1,935.00 | 1,885.10 | 1,927.75 | 1,916.86 | 1.21% | 2,713 |
| Jun 2, 2026 | 1,935.00 | 1,936.10 | 1,898.80 | 1,904.75 | 1,893.99 | -1.48% | 33,494 |
| Jun 1, 2026 | 1,868.20 | 1,947.05 | 1,868.20 | 1,933.30 | 1,922.38 | 0.23% | 9,004 |
| May 29, 2026 | 1,999.95 | 1,999.95 | 1,917.40 | 1,928.85 | 1,917.96 | -2.86% | 7,243 |
| May 27, 2026 | 1,967.50 | 1,991.65 | 1,945.95 | 1,985.70 | 1,974.49 | 1.91% | 8,212 |
| May 26, 2026 | 1,945.05 | 1,972.95 | 1,939.30 | 1,948.40 | 1,937.40 | 0.47% | 9,894 |
| May 25, 2026 | 1,961.85 | 1,975.40 | 1,925.00 | 1,939.30 | 1,928.35 | -1.03% | 8,382 |
| May 22, 2026 | 1,927.10 | 1,972.00 | 1,919.00 | 1,959.45 | 1,948.39 | 1.98% | 7,338 |
| May 21, 2026 | 1,947.75 | 1,953.10 | 1,911.60 | 1,921.35 | 1,910.50 | -0.14% | 47,332 |
| May 20, 2026 | 1,932.85 | 1,938.20 | 1,900.90 | 1,924.10 | 1,913.23 | -0.66% | 12,293 |
| May 19, 2026 | 1,894.15 | 1,947.20 | 1,887.55 | 1,936.85 | 1,925.91 | 1.65% | 116,360 |
| May 18, 2026 | 1,855.00 | 1,915.00 | 1,855.00 | 1,905.35 | 1,894.59 | 0.81% | 11,761 |
| May 15, 2026 | 1,915.00 | 1,944.50 | 1,883.15 | 1,890.05 | 1,879.38 | -1.02% | 27,446 |
| May 14, 2026 | 1,977.95 | 1,977.95 | 1,894.65 | 1,909.55 | 1,898.77 | -0.38% | 9,755 |
| May 13, 2026 | 1,904.10 | 1,969.00 | 1,904.10 | 1,916.90 | 1,906.08 | -0.16% | 29,496 |
| May 12, 2026 | 1,974.65 | 1,974.65 | 1,886.45 | 1,919.90 | 1,909.06 | -2.27% | 16,294 |
| May 11, 2026 | 1,971.85 | 1,980.05 | 1,944.30 | 1,964.40 | 1,953.31 | -2.65% | 17,015 |
| May 8, 2026 | 1,917.00 | 2,032.00 | 1,917.00 | 2,017.85 | 2,006.46 | 5.37% | 68,784 |
| May 7, 2026 | 1,945.45 | 1,945.45 | 1,904.90 | 1,915.00 | 1,904.19 | -1.11% | 437,517 |
| May 6, 2026 | 1,915.00 | 1,954.55 | 1,906.85 | 1,936.40 | 1,925.47 | 1.26% | 21,501 |
| May 5, 2026 | 1,908.65 | 1,925.15 | 1,870.20 | 1,912.30 | 1,901.50 | 0.97% | 16,403 |
| May 4, 2026 | 1,997.95 | 2,030.00 | 1,884.10 | 1,893.95 | 1,883.25 | -5.14% | 16,948 |
| Apr 30, 2026 | 1,997.00 | 2,019.55 | 1,928.65 | 1,996.60 | 1,985.33 | -0.82% | 70,963 |
| Apr 29, 2026 | 2,025.15 | 2,055.35 | 1,983.95 | 2,013.20 | 2,001.83 | 0.17% | 117,473 |
| Apr 28, 2026 | 1,934.95 | 2,073.25 | 1,880.10 | 2,009.75 | 1,998.40 | 9.13% | 504,329 |
| Apr 27, 2026 | 1,863.20 | 1,895.10 | 1,831.00 | 1,841.55 | 1,831.15 | -1.18% | 10,167 |
| Apr 24, 2026 | 1,854.00 | 1,874.00 | 1,811.20 | 1,863.55 | 1,853.03 | 0.52% | 9,651 |
| Apr 23, 2026 | 1,817.60 | 1,877.95 | 1,817.55 | 1,853.95 | 1,843.48 | 0.87% | 19,875 |
| Apr 22, 2026 | 1,680.00 | 1,846.25 | 1,679.20 | 1,837.95 | 1,827.57 | 8.38% | 50,669 |
| Apr 21, 2026 | 1,655.00 | 1,718.05 | 1,636.20 | 1,695.85 | 1,686.27 | 3.42% | 547,198 |
| Apr 20, 2026 | 1,677.00 | 1,683.65 | 1,620.00 | 1,639.80 | 1,630.54 | -2.02% | 16,796 |
| Apr 17, 2026 | 1,716.40 | 1,716.40 | 1,655.40 | 1,673.65 | 1,664.20 | -1.54% | 16,971 |
| Apr 16, 2026 | 1,743.90 | 1,751.00 | 1,681.10 | 1,699.75 | 1,690.15 | -2.52% | 28,497 |
| Apr 15, 2026 | 1,763.55 | 1,763.55 | 1,737.00 | 1,743.70 | 1,733.85 | -0.71% | 136,651 |
| Apr 13, 2026 | 1,707.35 | 1,765.00 | 1,706.65 | 1,756.15 | 1,746.23 | 0.27% | 9,738 |
| Apr 10, 2026 | 1,717.05 | 1,778.00 | 1,717.05 | 1,751.40 | 1,741.51 | 1.90% | 9,064 |
| Apr 9, 2026 | 1,736.15 | 1,750.70 | 1,710.00 | 1,718.70 | 1,708.99 | -1.11% | 43,453 |