Piramal Enterprises Limited (NSE:PEL)
India · Delayed Price · Currency is INR 1,076.90
-7.10 (-0.65%)
Sep 8, 2025, 3:29 PM IST
Piramal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1,320.70 | 1,332.70 | 1,306.60 | 1,314.90 | 1,314.90 | -0.63% | 695,293 |
| Jul 15, 2025 | 1,299.80 | 1,351.00 | 1,296.20 | 1,323.30 | 1,323.30 | 2.32% | 4,379,837 |
| Jul 14, 2025 | 1,218.70 | 1,297.90 | 1,207.50 | 1,293.30 | 1,293.30 | 6.23% | 5,344,893 |
| Jul 11, 2025 | 1,159.90 | 1,232.10 | 1,158.70 | 1,217.50 | 1,217.50 | 4.69% | 2,508,951 |
| Jul 10, 2025 | 1,162.20 | 1,171.00 | 1,151.60 | 1,163.00 | 1,163.00 | 0.08% | 551,221 |
| Jul 9, 2025 | 1,161.80 | 1,174.40 | 1,156.00 | 1,162.10 | 1,162.10 | 0.03% | 592,115 |
| Jul 8, 2025 | 1,155.10 | 1,168.00 | 1,153.00 | 1,161.80 | 1,161.80 | 0.41% | 340,385 |
| Jul 7, 2025 | 1,155.00 | 1,166.70 | 1,148.60 | 1,157.10 | 1,157.10 | -0.07% | 230,541 |
| Jul 4, 2025 | 1,160.00 | 1,173.40 | 1,148.00 | 1,157.90 | 1,157.90 | -0.40% | 228,871 |
| Jul 3, 2025 | 1,161.00 | 1,177.00 | 1,158.00 | 1,162.50 | 1,162.50 | 0.18% | 266,015 |
| Jul 2, 2025 | 1,175.00 | 1,177.90 | 1,140.30 | 1,160.40 | 1,160.40 | -0.72% | 442,740 |
| Jul 1, 2025 | 1,155.00 | 1,175.00 | 1,138.30 | 1,168.80 | 1,168.80 | 2.15% | 632,615 |
| Jun 30, 2025 | 1,150.00 | 1,157.90 | 1,137.00 | 1,144.20 | 1,144.20 | -0.37% | 440,012 |
| Jun 27, 2025 | 1,159.90 | 1,176.00 | 1,144.90 | 1,148.40 | 1,148.40 | -0.11% | 682,560 |
| Jun 26, 2025 | 1,132.50 | 1,160.10 | 1,102.70 | 1,149.70 | 1,149.70 | 2.01% | 858,851 |