Piramal Finance Limited (NSE:PIRAMALFIN)
India · Delayed Price · Currency is INR 1,926.80
-59.10 (-2.98%)
At close: May 29, 2026
Piramal Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,985.00 | 1,985.00 | 1,913.00 | 1,926.80 | 1,926.80 | -2.98% | 494,359 |
| May 27, 2026 | 1,957.10 | 1,995.00 | 1,944.00 | 1,985.90 | 1,985.90 | 1.88% | 396,997 |
| May 26, 2026 | 1,945.00 | 1,972.50 | 1,935.10 | 1,949.20 | 1,949.20 | 0.32% | 333,323 |
| May 25, 2026 | 1,969.00 | 1,976.00 | 1,925.00 | 1,942.90 | 1,942.90 | -0.85% | 334,116 |
| May 22, 2026 | 1,935.00 | 1,971.00 | 1,918.00 | 1,959.50 | 1,959.50 | 1.84% | 158,257 |
| May 21, 2026 | 1,935.00 | 1,954.00 | 1,912.00 | 1,924.10 | 1,924.10 | -0.07% | 174,923 |
| May 20, 2026 | 1,936.40 | 1,938.90 | 1,900.20 | 1,925.50 | 1,925.50 | -0.55% | 519,303 |
| May 19, 2026 | 1,908.00 | 1,947.50 | 1,886.30 | 1,936.20 | 1,936.20 | 1.65% | 299,250 |
| May 18, 2026 | 1,868.00 | 1,915.00 | 1,862.10 | 1,904.80 | 1,904.80 | 0.84% | 206,217 |
| May 15, 2026 | 1,910.70 | 1,945.00 | 1,883.20 | 1,888.90 | 1,888.90 | -1.14% | 191,120 |
| May 14, 2026 | 1,948.50 | 1,948.50 | 1,893.50 | 1,910.70 | 1,910.70 | -0.44% | 358,820 |
| May 13, 2026 | 1,910.00 | 1,970.00 | 1,910.00 | 1,919.10 | 1,919.10 | 0.49% | 332,693 |
| May 12, 2026 | 1,970.00 | 1,971.00 | 1,885.10 | 1,909.70 | 1,909.70 | -2.81% | 286,209 |
| May 11, 2026 | 2,000.00 | 2,007.50 | 1,942.50 | 1,964.90 | 1,964.90 | -2.61% | 283,992 |
| May 8, 2026 | 1,918.00 | 2,031.00 | 1,918.00 | 2,017.60 | 2,017.60 | 5.32% | 1,071,460 |
| May 7, 2026 | 1,949.90 | 1,950.00 | 1,904.00 | 1,915.60 | 1,915.60 | -0.97% | 252,982 |
| May 6, 2026 | 1,915.00 | 1,958.50 | 1,906.00 | 1,934.40 | 1,934.40 | 1.19% | 300,491 |
| May 5, 2026 | 1,903.00 | 1,927.80 | 1,870.00 | 1,911.60 | 1,911.60 | 0.90% | 186,209 |
| May 4, 2026 | 1,992.20 | 2,030.00 | 1,882.90 | 1,894.50 | 1,894.50 | -5.21% | 369,661 |
| Apr 30, 2026 | 2,003.20 | 2,020.00 | 1,928.30 | 1,998.60 | 1,998.60 | -0.73% | 823,260 |
| Apr 29, 2026 | 2,020.00 | 2,055.00 | 1,983.50 | 2,013.20 | 2,013.20 | 0.22% | 1,374,793 |
| Apr 28, 2026 | 1,920.00 | 2,073.20 | 1,880.00 | 2,008.80 | 2,008.80 | 8.99% | 11,253,210 |
| Apr 27, 2026 | 1,869.80 | 1,896.00 | 1,830.20 | 1,843.10 | 1,843.10 | -1.07% | 211,139 |
| Apr 24, 2026 | 1,858.00 | 1,875.00 | 1,809.00 | 1,863.00 | 1,863.00 | 0.47% | 282,029 |
| Apr 23, 2026 | 1,814.60 | 1,879.00 | 1,814.60 | 1,854.20 | 1,854.20 | 0.85% | 335,859 |
| Apr 22, 2026 | 1,680.10 | 1,848.00 | 1,677.00 | 1,838.50 | 1,838.50 | 8.43% | 928,322 |
| Apr 21, 2026 | 1,646.00 | 1,719.30 | 1,632.20 | 1,695.60 | 1,695.60 | 2.96% | 298,876 |
| Apr 20, 2026 | 1,675.30 | 1,683.80 | 1,620.10 | 1,646.80 | 1,646.80 | -1.70% | 331,032 |
| Apr 17, 2026 | 1,700.20 | 1,715.00 | 1,658.00 | 1,675.30 | 1,675.30 | -1.46% | 345,216 |
| Apr 16, 2026 | 1,754.90 | 1,755.00 | 1,682.00 | 1,700.20 | 1,700.20 | -2.49% | 254,999 |
| Apr 15, 2026 | 1,765.00 | 1,767.80 | 1,735.30 | 1,743.70 | 1,743.70 | -0.80% | 370,605 |
| Apr 13, 2026 | 1,725.00 | 1,766.50 | 1,706.00 | 1,757.80 | 1,757.80 | 0.49% | 115,430 |
| Apr 10, 2026 | 1,723.00 | 1,778.90 | 1,723.00 | 1,749.30 | 1,749.30 | 1.76% | 237,425 |
| Apr 9, 2026 | 1,743.00 | 1,751.20 | 1,709.90 | 1,719.00 | 1,719.00 | -1.08% | 90,973 |
| Apr 8, 2026 | 1,750.00 | 1,756.00 | 1,705.80 | 1,737.80 | 1,737.80 | 2.13% | 334,981 |
| Apr 7, 2026 | 1,722.00 | 1,745.00 | 1,696.30 | 1,701.50 | 1,701.50 | -1.25% | 164,922 |
| Apr 6, 2026 | 1,750.00 | 1,761.20 | 1,716.10 | 1,723.00 | 1,723.00 | -2.28% | 223,889 |
| Apr 2, 2026 | 1,770.10 | 1,788.10 | 1,730.00 | 1,763.20 | 1,763.20 | -1.68% | 172,533 |
| Apr 1, 2026 | 1,848.90 | 1,866.90 | 1,759.90 | 1,793.30 | 1,793.30 | -2.25% | 433,193 |
| Mar 30, 2026 | 1,850.00 | 1,863.30 | 1,780.60 | 1,834.50 | 1,834.50 | -1.06% | 541,860 |
| Mar 27, 2026 | 1,812.90 | 1,949.00 | 1,780.10 | 1,854.10 | 1,854.10 | 2.25% | 1,460,194 |
| Mar 25, 2026 | 1,804.80 | 1,821.40 | 1,780.30 | 1,813.30 | 1,813.30 | 0.58% | 377,277 |
| Mar 24, 2026 | 1,823.60 | 1,823.60 | 1,780.00 | 1,802.80 | 1,802.80 | -1.14% | 374,426 |
| Mar 23, 2026 | 1,799.80 | 1,834.30 | 1,739.20 | 1,823.60 | 1,823.60 | -1.21% | 377,194 |
| Mar 20, 2026 | 1,809.00 | 1,858.50 | 1,791.20 | 1,845.90 | 1,845.90 | 2.16% | 437,625 |
| Mar 19, 2026 | 1,806.90 | 1,819.90 | 1,770.10 | 1,806.80 | 1,806.80 | -0.11% | 332,353 |
| Mar 18, 2026 | 1,761.00 | 1,854.00 | 1,760.00 | 1,808.80 | 1,808.80 | 2.23% | 595,556 |
| Mar 17, 2026 | 1,790.00 | 1,815.00 | 1,756.70 | 1,769.30 | 1,769.30 | -1.17% | 634,090 |
| Mar 16, 2026 | 1,721.80 | 1,818.00 | 1,690.00 | 1,790.20 | 1,790.20 | 2.48% | 361,023 |
| Mar 13, 2026 | 1,787.30 | 1,787.30 | 1,721.00 | 1,746.90 | 1,746.90 | -2.26% | 274,199 |