Prakash Pipes Limited (NSE:PPL)
India · Delayed Price · Currency is INR 350.10
-3.20 (-0.91%)
Aug 12, 2025, 3:29 PM IST
Prakash Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 350.50 | 356.90 | 350.50 | 351.65 | 351.65 | -0.47% | 15,264 |
| Aug 11, 2025 | 354.00 | 360.95 | 349.85 | 353.30 | 353.30 | -0.11% | 48,063 |
| Aug 8, 2025 | 355.50 | 361.15 | 351.50 | 353.70 | 353.70 | -0.72% | 29,715 |
| Aug 7, 2025 | 363.85 | 364.75 | 353.85 | 356.25 | 356.25 | -0.93% | 50,431 |
| Aug 6, 2025 | 360.95 | 368.20 | 358.00 | 359.60 | 359.60 | -2.12% | 39,161 |
| Aug 5, 2025 | 360.00 | 371.10 | 360.00 | 367.40 | 367.40 | 0.93% | 68,131 |
| Aug 4, 2025 | 360.20 | 369.35 | 360.00 | 364.00 | 364.00 | -0.79% | 40,737 |
| Aug 1, 2025 | 360.40 | 379.00 | 360.40 | 366.90 | 366.90 | 0.78% | 54,019 |
| Jul 31, 2025 | 359.10 | 367.45 | 358.05 | 364.05 | 364.05 | -0.16% | 36,776 |
| Jul 30, 2025 | 367.65 | 371.70 | 364.00 | 364.65 | 364.65 | -0.82% | 39,145 |
| Jul 29, 2025 | 364.80 | 378.00 | 363.00 | 367.65 | 367.65 | -0.08% | 43,987 |
| Jul 28, 2025 | 372.05 | 377.95 | 365.10 | 367.95 | 367.95 | -2.11% | 68,792 |
| Jul 25, 2025 | 385.00 | 385.05 | 374.95 | 375.90 | 375.90 | -1.85% | 66,884 |
| Jul 24, 2025 | 384.05 | 386.50 | 382.00 | 383.00 | 383.00 | -0.27% | 34,600 |
| Jul 23, 2025 | 389.75 | 391.35 | 383.05 | 384.05 | 384.05 | -1.36% | 69,598 |
| Jul 22, 2025 | 394.90 | 396.55 | 387.10 | 389.35 | 389.35 | -1.09% | 61,294 |
| Jul 21, 2025 | 392.90 | 397.90 | 384.90 | 393.65 | 393.65 | 1.27% | 86,038 |
| Jul 18, 2025 | 388.70 | 391.00 | 382.50 | 388.70 | 388.70 | 0.26% | 62,607 |
| Jul 17, 2025 | 386.70 | 390.80 | 386.05 | 387.70 | 387.70 | 0.26% | 47,276 |
| Jul 16, 2025 | 387.70 | 389.55 | 384.05 | 386.70 | 386.70 | 0.25% | 53,778 |
| Jul 15, 2025 | 389.00 | 390.95 | 384.55 | 385.75 | 385.75 | -0.34% | 40,138 |
| Jul 14, 2025 | 388.10 | 390.00 | 382.10 | 387.05 | 387.05 | -0.27% | 60,589 |
| Jul 11, 2025 | 390.00 | 391.95 | 386.30 | 388.10 | 388.10 | -0.35% | 39,718 |
| Jul 10, 2025 | 391.95 | 391.95 | 386.55 | 389.45 | 389.45 | 0.31% | 36,646 |
| Jul 9, 2025 | 390.75 | 391.60 | 386.05 | 388.25 | 388.25 | -0.14% | 50,115 |
| Jul 8, 2025 | 398.00 | 398.00 | 387.10 | 388.80 | 388.80 | -0.56% | 50,216 |
| Jul 7, 2025 | 393.95 | 400.00 | 386.85 | 391.00 | 391.00 | 0.13% | 50,327 |
| Jul 4, 2025 | 393.05 | 393.95 | 389.75 | 390.50 | 390.50 | -0.65% | 67,382 |
| Jul 3, 2025 | 395.85 | 395.85 | 390.65 | 393.05 | 393.05 | 0.28% | 58,599 |
| Jul 2, 2025 | 401.05 | 401.05 | 390.00 | 391.95 | 391.95 | -1.54% | 106,893 |
| Jul 1, 2025 | 399.50 | 405.80 | 396.90 | 398.10 | 398.10 | -0.59% | 68,164 |
| Jun 30, 2025 | 404.40 | 408.00 | 399.30 | 400.45 | 400.45 | -0.98% | 83,110 |
| Jun 27, 2025 | 404.00 | 408.95 | 402.10 | 404.40 | 404.40 | 0.22% | 57,176 |
| Jun 26, 2025 | 400.90 | 407.00 | 398.50 | 403.50 | 403.50 | 1.09% | 74,552 |
| Jun 25, 2025 | 400.30 | 406.70 | 396.10 | 399.15 | 399.15 | 0.53% | 76,108 |
| Jun 24, 2025 | 400.00 | 403.25 | 395.65 | 397.05 | 397.05 | 0.98% | 70,179 |
| Jun 23, 2025 | 400.10 | 400.10 | 391.55 | 393.20 | 393.20 | -1.24% | 64,176 |
| Jun 20, 2025 | 401.20 | 401.90 | 395.15 | 398.15 | 398.15 | -0.14% | 63,542 |
| Jun 19, 2025 | 399.65 | 413.90 | 395.60 | 398.70 | 398.70 | 0.23% | 151,253 |
| Jun 18, 2025 | 396.00 | 406.90 | 393.00 | 397.80 | 397.80 | 0.03% | 68,595 |
| Jun 17, 2025 | 406.20 | 406.20 | 397.00 | 397.70 | 397.70 | -1.35% | 71,628 |
| Jun 16, 2025 | 406.00 | 409.45 | 397.25 | 403.15 | 403.15 | -0.56% | 60,289 |
| Jun 13, 2025 | 401.00 | 408.70 | 399.10 | 405.40 | 405.40 | -0.81% | 63,664 |
| Jun 12, 2025 | 416.10 | 419.00 | 406.05 | 408.70 | 408.70 | -1.96% | 82,816 |
| Jun 11, 2025 | 417.20 | 426.45 | 411.30 | 416.85 | 416.85 | 0.92% | 117,956 |
| Jun 10, 2025 | 420.10 | 422.15 | 408.80 | 413.05 | 413.05 | -0.91% | 122,069 |
| Jun 9, 2025 | 413.00 | 423.20 | 410.45 | 416.85 | 416.85 | 2.88% | 125,220 |
| Jun 6, 2025 | 410.05 | 413.45 | 401.50 | 405.20 | 405.20 | -1.18% | 113,879 |
| Jun 5, 2025 | 420.20 | 424.45 | 407.00 | 410.05 | 410.05 | -1.63% | 127,262 |
| Jun 4, 2025 | 404.90 | 430.00 | 398.85 | 416.85 | 416.85 | 3.64% | 142,547 |