Prakash Pipes Limited (NSE:PPL)
India · Delayed Price · Currency is INR 332.50
+9.00 (2.78%)
Sep 5, 2025, 3:29 PM IST
Prakash Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 325.95 | 338.65 | 321.90 | 332.50 | 332.50 | 2.78% | 58,976 |
| Sep 4, 2025 | 334.25 | 337.05 | 322.00 | 323.50 | 323.50 | -2.93% | 55,764 |
| Sep 3, 2025 | 330.00 | 337.50 | 328.00 | 333.25 | 333.25 | 0.95% | 60,919 |
| Sep 2, 2025 | 317.85 | 333.00 | 317.00 | 330.10 | 330.10 | 3.85% | 72,073 |
| Sep 1, 2025 | 312.00 | 319.95 | 312.00 | 317.85 | 317.85 | 1.44% | 32,257 |
| Aug 29, 2025 | 311.80 | 318.60 | 311.80 | 313.35 | 313.35 | -0.24% | 34,224 |
| Aug 28, 2025 | 318.30 | 335.40 | 311.00 | 314.10 | 314.10 | -2.44% | 61,565 |
| Aug 26, 2025 | 325.15 | 329.40 | 321.00 | 321.95 | 321.95 | -1.98% | 43,435 |
| Aug 25, 2025 | 327.60 | 333.05 | 324.10 | 328.45 | 328.45 | 0.26% | 81,184 |
| Aug 22, 2025 | 332.55 | 335.95 | 326.25 | 327.60 | 327.60 | -2.09% | 78,843 |
| Aug 21, 2025 | 344.60 | 350.80 | 329.00 | 334.60 | 334.60 | -2.86% | 172,952 |
| Aug 20, 2025 | 330.40 | 346.85 | 327.80 | 344.45 | 344.45 | 5.29% | 279,159 |
| Aug 19, 2025 | 316.95 | 333.00 | 316.70 | 327.15 | 327.15 | 2.94% | 123,768 |
| Aug 18, 2025 | 321.95 | 327.25 | 299.45 | 317.80 | 317.80 | -0.73% | 477,788 |
| Aug 14, 2025 | 349.25 | 352.00 | 317.00 | 320.15 | 320.15 | -7.64% | 343,635 |
| Aug 13, 2025 | 350.80 | 353.45 | 345.10 | 346.65 | 346.65 | -1.18% | 49,119 |
| Aug 12, 2025 | 350.50 | 356.90 | 350.10 | 350.80 | 350.80 | -0.71% | 27,058 |
| 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 |