Prakash Pipes Limited (NSE:PPL)
India · Delayed Price · Currency is INR 191.20
-3.73 (-1.91%)
At close: Mar 9, 2026
Prakash Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 193.00 | 193.00 | 186.58 | 191.20 | 191.20 | -1.91% | 73,611 |
| Mar 6, 2026 | 198.43 | 200.00 | 193.47 | 194.93 | 194.93 | -2.26% | 70,534 |
| Mar 5, 2026 | 196.59 | 200.00 | 193.51 | 199.43 | 199.43 | 1.44% | 42,607 |
| Mar 4, 2026 | 195.00 | 199.55 | 191.42 | 196.59 | 196.59 | -1.34% | 79,789 |
| Mar 2, 2026 | 192.01 | 204.00 | 192.01 | 199.25 | 199.25 | -2.83% | 73,634 |
| Feb 27, 2026 | 203.35 | 207.19 | 200.80 | 205.06 | 205.06 | 0.67% | 37,606 |
| Feb 26, 2026 | 201.00 | 207.45 | 200.75 | 203.70 | 203.70 | 1.83% | 41,958 |
| Feb 25, 2026 | 205.40 | 205.52 | 197.61 | 200.04 | 200.04 | -1.12% | 49,731 |
| Feb 24, 2026 | 207.00 | 207.36 | 198.01 | 202.30 | 202.30 | -2.53% | 55,545 |
| Feb 23, 2026 | 206.24 | 211.39 | 205.00 | 207.56 | 207.56 | 0.64% | 51,520 |
| Feb 20, 2026 | 212.21 | 213.99 | 205.00 | 206.24 | 206.24 | -1.93% | 37,200 |
| Feb 19, 2026 | 215.70 | 216.72 | 208.80 | 210.29 | 210.29 | -2.17% | 39,759 |
| Feb 18, 2026 | 216.02 | 223.00 | 214.00 | 214.96 | 214.96 | -0.49% | 84,540 |
| Feb 17, 2026 | 208.00 | 218.59 | 201.55 | 216.02 | 216.02 | 7.80% | 206,438 |
| Feb 16, 2026 | 207.24 | 210.00 | 198.00 | 200.39 | 200.39 | -5.28% | 185,569 |
| Feb 13, 2026 | 219.35 | 219.35 | 211.00 | 211.56 | 211.56 | -4.03% | 56,243 |
| Feb 12, 2026 | 221.80 | 225.99 | 219.00 | 220.45 | 220.45 | -1.13% | 41,303 |
| Feb 11, 2026 | 226.00 | 226.13 | 220.68 | 222.97 | 222.97 | -1.59% | 31,113 |
| Feb 10, 2026 | 222.45 | 229.67 | 222.45 | 226.57 | 226.57 | 1.35% | 40,446 |
| Feb 9, 2026 | 219.95 | 230.91 | 219.00 | 223.55 | 223.55 | 1.54% | 73,226 |
| Feb 6, 2026 | 225.10 | 230.00 | 217.39 | 220.17 | 220.17 | -2.19% | 41,710 |
| Feb 5, 2026 | 228.45 | 228.45 | 221.60 | 225.10 | 225.10 | -1.56% | 51,688 |
| Feb 4, 2026 | 215.80 | 230.00 | 212.20 | 228.67 | 228.67 | 5.44% | 134,854 |
| Feb 3, 2026 | 219.55 | 222.03 | 209.20 | 216.87 | 216.87 | 4.49% | 65,200 |
| Feb 2, 2026 | 207.38 | 215.00 | 200.88 | 207.56 | 207.56 | 0.57% | 51,494 |
| Feb 1, 2026 | 214.00 | 219.62 | 203.10 | 206.38 | 206.38 | -3.92% | 46,667 |
| Jan 30, 2026 | 211.35 | 224.28 | 206.05 | 214.80 | 214.80 | 1.21% | 83,387 |
| Jan 29, 2026 | 205.49 | 214.00 | 202.09 | 212.24 | 212.24 | 3.82% | 170,231 |
| Jan 28, 2026 | 190.30 | 205.50 | 190.30 | 204.43 | 204.43 | 7.48% | 83,635 |
| Jan 27, 2026 | 194.23 | 195.00 | 186.41 | 190.21 | 190.21 | -2.07% | 111,583 |
| Jan 23, 2026 | 201.25 | 201.94 | 193.01 | 194.23 | 194.23 | -2.28% | 48,895 |
| Jan 22, 2026 | 193.55 | 199.96 | 193.45 | 198.77 | 198.77 | 2.40% | 54,665 |
| Jan 21, 2026 | 198.79 | 199.96 | 192.50 | 194.12 | 194.12 | -2.83% | 76,768 |
| Jan 20, 2026 | 205.74 | 206.64 | 198.80 | 199.77 | 199.77 | -2.80% | 90,288 |
| Jan 19, 2026 | 207.77 | 208.78 | 203.00 | 205.52 | 205.52 | -1.08% | 85,409 |
| Jan 16, 2026 | 215.35 | 217.08 | 206.00 | 207.77 | 207.77 | -3.11% | 132,938 |
| Jan 14, 2026 | 219.15 | 219.46 | 213.55 | 214.44 | 214.44 | -1.56% | 62,680 |
| Jan 13, 2026 | 218.00 | 222.14 | 216.40 | 217.84 | 217.84 | -0.25% | 29,855 |
| Jan 12, 2026 | 220.50 | 222.14 | 214.02 | 218.39 | 218.39 | -1.59% | 88,252 |
| Jan 9, 2026 | 229.25 | 229.25 | 220.00 | 221.92 | 221.92 | -1.75% | 67,621 |
| Jan 8, 2026 | 233.53 | 235.18 | 223.64 | 225.88 | 225.88 | -3.75% | 77,667 |
| Jan 7, 2026 | 234.89 | 236.49 | 232.20 | 234.69 | 234.69 | 0.97% | 42,348 |
| Jan 6, 2026 | 234.47 | 235.00 | 230.50 | 232.44 | 232.44 | -0.71% | 49,517 |
| Jan 5, 2026 | 240.56 | 242.25 | 233.00 | 234.11 | 234.11 | -2.68% | 67,693 |
| Jan 2, 2026 | 237.00 | 242.50 | 236.74 | 240.56 | 240.56 | 1.04% | 66,270 |
| Jan 1, 2026 | 243.10 | 243.51 | 237.00 | 238.08 | 238.08 | -1.43% | 50,022 |
| Dec 31, 2025 | 238.11 | 242.50 | 237.37 | 241.53 | 241.53 | 1.95% | 48,066 |
| Dec 30, 2025 | 244.00 | 244.00 | 235.41 | 236.92 | 236.92 | -2.95% | 75,367 |
| Dec 29, 2025 | 241.79 | 245.00 | 239.77 | 244.12 | 244.12 | 0.96% | 87,508 |
| Dec 26, 2025 | 243.62 | 245.31 | 240.19 | 241.79 | 241.79 | -0.75% | 45,945 |