Piramal Finance Limited (NSE:PIRAMALFIN)
India · Delayed Price · Currency is INR 1,773.80
-32.90 (-1.82%)
At close: Mar 6, 2026
Piramal Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,788.60 | 1,792.20 | 1,736.40 | 1,773.80 | 1,773.80 | -1.82% | 271,221 |
| Mar 5, 2026 | 1,797.80 | 1,819.00 | 1,762.10 | 1,806.70 | 1,806.70 | 0.94% | 747,305 |
| Mar 4, 2026 | 1,760.00 | 1,794.90 | 1,718.00 | 1,789.80 | 1,789.80 | -0.62% | 415,039 |
| Mar 2, 2026 | 1,680.00 | 1,808.70 | 1,675.50 | 1,801.00 | 1,801.00 | 3.59% | 193,607 |
| Feb 27, 2026 | 1,755.20 | 1,759.80 | 1,726.00 | 1,738.60 | 1,738.60 | -1.44% | 83,193 |
| Feb 26, 2026 | 1,800.00 | 1,828.50 | 1,755.20 | 1,764.00 | 1,764.00 | -0.47% | 107,912 |
| Feb 25, 2026 | 1,763.40 | 1,795.00 | 1,747.30 | 1,772.30 | 1,772.30 | 0.95% | 94,694 |
| Feb 24, 2026 | 1,763.10 | 1,768.00 | 1,726.00 | 1,755.60 | 1,755.60 | -0.72% | 121,434 |
| Feb 23, 2026 | 1,756.80 | 1,777.00 | 1,743.80 | 1,768.40 | 1,768.40 | 1.14% | 129,836 |
| Feb 20, 2026 | 1,760.90 | 1,768.80 | 1,740.00 | 1,748.40 | 1,748.40 | -0.71% | 45,771 |
| Feb 19, 2026 | 1,760.00 | 1,781.00 | 1,737.70 | 1,760.90 | 1,760.90 | 0.18% | 128,194 |
| Feb 18, 2026 | 1,790.00 | 1,800.00 | 1,754.00 | 1,757.80 | 1,757.80 | -2.04% | 52,259 |
| Feb 17, 2026 | 1,781.80 | 1,799.00 | 1,765.40 | 1,794.40 | 1,794.40 | 0.86% | 79,884 |
| Feb 16, 2026 | 1,750.00 | 1,793.20 | 1,744.00 | 1,779.10 | 1,779.10 | 0.57% | 51,963 |
| Feb 13, 2026 | 1,765.00 | 1,784.90 | 1,749.90 | 1,769.10 | 1,769.10 | -0.92% | 182,576 |
| Feb 12, 2026 | 1,767.00 | 1,801.00 | 1,750.00 | 1,785.60 | 1,785.60 | 1.03% | 337,524 |
| Feb 11, 2026 | 1,762.90 | 1,790.00 | 1,749.80 | 1,767.40 | 1,767.40 | 0.73% | 143,326 |
| Feb 10, 2026 | 1,734.90 | 1,786.80 | 1,718.60 | 1,754.60 | 1,754.60 | 1.88% | 150,875 |
| Feb 9, 2026 | 1,698.70 | 1,761.90 | 1,698.70 | 1,722.20 | 1,722.20 | 1.91% | 146,994 |
| Feb 6, 2026 | 1,683.00 | 1,703.60 | 1,676.90 | 1,689.90 | 1,689.90 | 0.02% | 65,726 |
| Feb 5, 2026 | 1,705.00 | 1,729.90 | 1,681.30 | 1,689.60 | 1,689.60 | -0.90% | 143,741 |
| Feb 4, 2026 | 1,718.00 | 1,730.00 | 1,689.10 | 1,705.00 | 1,705.00 | -0.76% | 190,685 |
| Feb 3, 2026 | 1,789.90 | 1,794.00 | 1,693.50 | 1,718.00 | 1,718.00 | -0.70% | 274,160 |
| Feb 2, 2026 | 1,737.10 | 1,740.80 | 1,712.20 | 1,730.10 | 1,730.10 | -0.61% | 207,457 |
| Feb 1, 2026 | 1,730.00 | 1,761.90 | 1,677.60 | 1,740.80 | 1,740.80 | -0.15% | 109,536 |
| Jan 30, 2026 | 1,750.00 | 1,773.90 | 1,729.70 | 1,743.50 | 1,743.50 | -0.39% | 273,317 |
| Jan 29, 2026 | 1,771.00 | 1,779.90 | 1,741.00 | 1,750.30 | 1,750.30 | -2.16% | 311,622 |
| Jan 28, 2026 | 1,776.30 | 1,799.00 | 1,771.60 | 1,789.00 | 1,789.00 | -0.27% | 257,576 |
| Jan 27, 2026 | 1,796.00 | 1,821.40 | 1,715.50 | 1,793.90 | 1,793.90 | - | 438,586 |
| Jan 23, 2026 | 1,822.10 | 1,828.80 | 1,743.80 | 1,793.90 | 1,793.90 | -1.55% | 254,619 |
| Jan 22, 2026 | 1,823.20 | 1,844.80 | 1,786.70 | 1,822.10 | 1,822.10 | 0.44% | 220,886 |
| Jan 21, 2026 | 1,800.00 | 1,842.00 | 1,771.20 | 1,814.10 | 1,814.10 | 0.44% | 259,711 |
| Jan 20, 2026 | 1,837.30 | 1,837.70 | 1,777.70 | 1,806.20 | 1,806.20 | -1.72% | 253,858 |
| Jan 19, 2026 | 1,909.80 | 1,954.50 | 1,820.00 | 1,837.80 | 1,837.80 | -3.32% | 277,213 |
| Jan 16, 2026 | 1,847.30 | 1,909.00 | 1,826.00 | 1,901.00 | 1,901.00 | 3.92% | 338,743 |
| Jan 14, 2026 | 1,865.20 | 1,865.20 | 1,813.00 | 1,829.30 | 1,829.30 | -1.00% | 369,678 |
| Jan 13, 2026 | 1,839.00 | 1,900.90 | 1,818.70 | 1,847.70 | 1,847.70 | 0.05% | 359,928 |
| Jan 12, 2026 | 1,868.00 | 1,869.90 | 1,811.20 | 1,846.70 | 1,846.70 | -1.15% | 380,332 |
| Jan 9, 2026 | 1,866.00 | 1,879.50 | 1,816.70 | 1,868.20 | 1,868.20 | 0.12% | 318,941 |
| Jan 8, 2026 | 1,870.00 | 1,885.50 | 1,830.00 | 1,866.00 | 1,866.00 | 0.85% | 655,438 |
| Jan 7, 2026 | 1,800.00 | 1,915.00 | 1,775.50 | 1,850.20 | 1,850.20 | 2.15% | 815,631 |
| Jan 6, 2026 | 1,775.00 | 1,825.00 | 1,760.90 | 1,811.30 | 1,811.30 | 2.30% | 543,118 |
| Jan 5, 2026 | 1,722.40 | 1,796.60 | 1,721.10 | 1,770.60 | 1,770.60 | 3.39% | 512,084 |
| Jan 2, 2026 | 1,655.50 | 1,731.70 | 1,647.40 | 1,712.50 | 1,712.50 | 4.10% | 532,364 |
| Jan 1, 2026 | 1,653.70 | 1,657.00 | 1,621.00 | 1,645.00 | 1,645.00 | 0.12% | 127,844 |
| Dec 31, 2025 | 1,610.30 | 1,658.20 | 1,588.60 | 1,643.00 | 1,643.00 | 2.03% | 254,491 |
| Dec 30, 2025 | 1,602.00 | 1,627.50 | 1,580.30 | 1,610.30 | 1,610.30 | 0.12% | 162,489 |
| Dec 29, 2025 | 1,619.00 | 1,640.90 | 1,589.10 | 1,608.30 | 1,608.30 | -1.43% | 182,415 |
| Dec 26, 2025 | 1,612.80 | 1,676.80 | 1,606.20 | 1,631.60 | 1,631.60 | 0.15% | 118,989 |
| Dec 24, 2025 | 1,615.00 | 1,644.00 | 1,592.00 | 1,629.10 | 1,629.10 | 0.75% | 339,699 |