Piramal Enterprises Limited (NSE:PEL)
India · Delayed Price · Currency is INR 1,124.20
+8.80 (0.18%)
Sep 22, 2025, 3:57 PM IST
Piramal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | - | - |
| Sep 25, 2025 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | - | - |
| Sep 24, 2025 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | - | - |
| Sep 23, 2025 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | 1,124.20 | - | - |
| Sep 22, 2025 | 1,129.00 | 1,189.00 | 1,108.50 | 1,124.20 | 1,124.20 | 0.18% | 2,148,582 |
| Sep 19, 2025 | 1,178.20 | 1,179.20 | 1,115.00 | 1,122.20 | 1,122.20 | -4.73% | 676,533 |
| Sep 18, 2025 | 1,174.50 | 1,195.00 | 1,168.00 | 1,177.90 | 1,177.90 | 0.94% | 551,895 |
| Sep 17, 2025 | 1,145.00 | 1,186.00 | 1,141.50 | 1,166.90 | 1,166.90 | 1.91% | 712,786 |
| Sep 16, 2025 | 1,149.40 | 1,159.30 | 1,131.00 | 1,145.00 | 1,145.00 | 0.35% | 614,019 |
| Sep 15, 2025 | 1,096.00 | 1,149.00 | 1,088.00 | 1,141.00 | 1,141.00 | 5.29% | 1,187,006 |
| Sep 12, 2025 | 1,066.00 | 1,092.00 | 1,055.00 | 1,083.70 | 1,083.70 | 2.12% | 565,593 |
| Sep 11, 2025 | 1,074.30 | 1,084.50 | 1,058.00 | 1,061.20 | 1,061.20 | -0.66% | 263,454 |
| Sep 10, 2025 | 1,073.00 | 1,091.70 | 1,056.50 | 1,068.30 | 1,068.30 | -0.36% | 451,284 |
| Sep 9, 2025 | 1,082.90 | 1,090.80 | 1,066.40 | 1,072.20 | 1,072.20 | -0.44% | 303,173 |
| Sep 8, 2025 | 1,085.00 | 1,091.90 | 1,064.90 | 1,076.90 | 1,076.90 | -0.65% | 215,552 |
| Sep 5, 2025 | 1,081.00 | 1,092.50 | 1,070.00 | 1,084.00 | 1,084.00 | 0.60% | 214,863 |
| Sep 4, 2025 | 1,109.00 | 1,111.20 | 1,072.40 | 1,077.50 | 1,077.50 | -1.30% | 315,585 |
| Sep 3, 2025 | 1,084.00 | 1,097.00 | 1,078.20 | 1,091.70 | 1,091.70 | 1.00% | 416,264 |
| Sep 2, 2025 | 1,092.90 | 1,100.80 | 1,075.00 | 1,080.90 | 1,080.90 | -0.52% | 350,146 |
| Sep 1, 2025 | 1,125.40 | 1,128.70 | 1,082.20 | 1,086.50 | 1,086.50 | -3.01% | 473,172 |
| Aug 29, 2025 | 1,120.10 | 1,131.30 | 1,096.60 | 1,120.20 | 1,120.20 | -0.21% | 278,977 |
| Aug 28, 2025 | 1,136.20 | 1,146.00 | 1,117.00 | 1,122.60 | 1,122.60 | -1.10% | 206,414 |
| Aug 26, 2025 | 1,194.00 | 1,194.00 | 1,131.10 | 1,135.10 | 1,135.10 | -4.65% | 372,794 |
| Aug 25, 2025 | 1,168.00 | 1,199.90 | 1,158.10 | 1,190.50 | 1,190.50 | 1.95% | 316,938 |
| Aug 22, 2025 | 1,163.00 | 1,176.00 | 1,087.10 | 1,167.70 | 1,167.70 | 0.30% | 185,928 |
| Aug 21, 2025 | 1,182.00 | 1,188.20 | 1,159.10 | 1,164.20 | 1,164.20 | -1.03% | 282,693 |
| Aug 20, 2025 | 1,176.20 | 1,188.70 | 1,166.00 | 1,176.30 | 1,176.30 | 0.01% | 191,201 |
| Aug 19, 2025 | 1,180.00 | 1,189.90 | 1,153.00 | 1,176.20 | 1,176.20 | -0.59% | 360,821 |
| Aug 18, 2025 | 1,138.00 | 1,191.00 | 1,132.20 | 1,183.20 | 1,183.20 | 5.46% | 516,179 |
| Aug 14, 2025 | 1,127.20 | 1,144.00 | 1,112.00 | 1,121.90 | 1,121.90 | -0.47% | 310,766 |
| Aug 13, 2025 | 1,136.70 | 1,146.10 | 1,120.00 | 1,127.20 | 1,127.20 | -0.07% | 243,815 |
| Aug 12, 2025 | 1,162.20 | 1,171.60 | 1,117.30 | 1,128.00 | 1,128.00 | -2.94% | 451,169 |
| Aug 11, 2025 | 1,136.20 | 1,174.00 | 1,125.50 | 1,162.20 | 1,162.20 | 2.29% | 502,066 |
| Aug 8, 2025 | 1,164.90 | 1,172.80 | 1,130.00 | 1,136.20 | 1,136.20 | -2.32% | 311,562 |
| Aug 7, 2025 | 1,174.80 | 1,179.00 | 1,144.10 | 1,163.20 | 1,163.20 | -0.97% | 342,269 |
| Aug 6, 2025 | 1,176.80 | 1,201.10 | 1,168.20 | 1,174.60 | 1,174.60 | -0.91% | 303,709 |
| Aug 5, 2025 | 1,225.00 | 1,231.60 | 1,177.00 | 1,185.40 | 1,185.40 | -3.23% | 429,403 |
| Aug 4, 2025 | 1,204.00 | 1,228.90 | 1,200.70 | 1,225.00 | 1,225.00 | 2.33% | 359,295 |
| Aug 1, 2025 | 1,262.10 | 1,267.90 | 1,189.90 | 1,197.10 | 1,197.10 | -4.37% | 785,578 |
| Jul 31, 2025 | 1,279.00 | 1,288.00 | 1,234.50 | 1,251.80 | 1,251.80 | -2.78% | 2,309,370 |
| Jul 30, 2025 | 1,301.70 | 1,355.30 | 1,281.50 | 1,287.60 | 1,287.60 | -0.57% | 4,377,301 |
| Jul 29, 2025 | 1,297.70 | 1,304.30 | 1,275.30 | 1,295.00 | 1,295.00 | -0.06% | 487,067 |
| Jul 28, 2025 | 1,281.00 | 1,321.80 | 1,264.40 | 1,295.80 | 1,295.80 | 1.36% | 1,409,969 |
| Jul 25, 2025 | 1,296.00 | 1,309.50 | 1,271.00 | 1,278.40 | 1,278.40 | -2.15% | 337,778 |
| Jul 24, 2025 | 1,313.80 | 1,329.10 | 1,290.00 | 1,306.50 | 1,306.50 | -0.05% | 670,940 |
| Jul 23, 2025 | 1,284.20 | 1,310.00 | 1,259.60 | 1,307.20 | 1,307.20 | 1.54% | 780,017 |
| Jul 22, 2025 | 1,304.00 | 1,305.60 | 1,279.30 | 1,287.40 | 1,287.40 | -1.10% | 407,577 |
| Jul 21, 2025 | 1,326.00 | 1,327.00 | 1,288.50 | 1,301.70 | 1,301.70 | -1.88% | 413,936 |
| Jul 18, 2025 | 1,345.20 | 1,351.00 | 1,317.00 | 1,326.70 | 1,326.70 | -0.94% | 882,747 |
| Jul 17, 2025 | 1,317.00 | 1,342.10 | 1,303.70 | 1,339.30 | 1,339.30 | 1.86% | 1,251,800 |