Prakash Pipes Limited (NSE:PPL)
India · Delayed Price · Currency is INR 271.60
+0.85 (0.31%)
Aug 21, 2026, 3:28 PM IST
Prakash Pipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 272.00 | 274.90 | 268.00 | 271.60 | 271.60 | 0.31% | 20,413 |
| Aug 20, 2026 | 273.00 | 275.00 | 268.20 | 270.75 | 270.75 | -0.28% | 37,498 |
| Aug 19, 2026 | 273.90 | 275.00 | 266.40 | 271.50 | 271.50 | 0.07% | 23,108 |
| Aug 18, 2026 | 269.50 | 273.00 | 267.00 | 271.30 | 271.30 | -0.50% | 16,147 |
| Aug 17, 2026 | 270.00 | 274.10 | 266.30 | 272.65 | 272.65 | -0.62% | 28,019 |
| Aug 14, 2026 | 261.00 | 277.00 | 260.00 | 274.35 | 274.35 | 3.76% | 70,442 |
| Aug 13, 2026 | 264.00 | 269.50 | 256.00 | 264.40 | 264.40 | -0.23% | 29,674 |
| Aug 12, 2026 | 267.95 | 275.00 | 261.00 | 265.00 | 265.00 | -0.41% | 25,483 |
| Aug 11, 2026 | 264.25 | 269.00 | 256.05 | 266.10 | 266.10 | 2.05% | 28,639 |
| Aug 10, 2026 | 257.05 | 268.00 | 252.20 | 260.75 | 260.75 | 0.13% | 29,149 |
| Aug 7, 2026 | 257.10 | 271.00 | 255.10 | 260.40 | 260.40 | -0.78% | 32,093 |
| Aug 6, 2026 | 255.05 | 264.00 | 253.50 | 262.45 | 262.45 | 2.10% | 35,786 |
| Aug 5, 2026 | 261.55 | 265.00 | 255.05 | 257.05 | 257.05 | -1.91% | 20,157 |
| Aug 4, 2026 | 259.00 | 271.85 | 258.15 | 262.05 | 262.05 | -0.08% | 27,603 |
| Aug 3, 2026 | 265.90 | 275.00 | 261.00 | 262.25 | 262.25 | -1.37% | 29,140 |
| Jul 31, 2026 | 258.00 | 275.00 | 258.00 | 265.90 | 265.90 | -1.23% | 28,650 |
| Jul 30, 2026 | 270.50 | 275.00 | 259.00 | 269.20 | 269.20 | -0.52% | 29,967 |
| Jul 29, 2026 | 268.40 | 275.00 | 264.50 | 270.60 | 270.60 | 0.82% | 14,021 |
| Jul 28, 2026 | 276.85 | 277.00 | 267.00 | 268.40 | 268.40 | -0.07% | 16,915 |
| Jul 27, 2026 | 272.00 | 279.95 | 263.00 | 268.60 | 268.60 | -1.01% | 22,966 |
| Jul 24, 2026 | 270.90 | 273.00 | 262.00 | 271.35 | 271.35 | 1.19% | 24,686 |
| Jul 23, 2026 | 263.20 | 276.00 | 258.00 | 268.15 | 268.15 | 1.88% | 35,627 |
| Jul 22, 2026 | 258.00 | 265.00 | 255.00 | 263.20 | 263.20 | 1.88% | 24,369 |
| Jul 21, 2026 | 259.90 | 265.00 | 252.00 | 258.35 | 258.35 | 1.21% | 23,183 |
| Jul 20, 2026 | 254.80 | 265.00 | 250.10 | 255.25 | 255.25 | -0.25% | 24,713 |
| Jul 17, 2026 | 268.45 | 268.45 | 250.20 | 255.90 | 255.90 | -2.83% | 24,590 |
| Jul 16, 2026 | 269.45 | 275.00 | 261.00 | 263.35 | 263.35 | -2.32% | 18,324 |
| Jul 15, 2026 | 266.30 | 275.00 | 261.00 | 269.60 | 269.60 | 1.13% | 19,013 |
| Jul 14, 2026 | 274.00 | 274.00 | 259.45 | 266.60 | 266.60 | -2.36% | 30,776 |
| Jul 13, 2026 | 274.95 | 274.95 | 260.20 | 273.05 | 273.05 | 0.22% | 38,327 |
| Jul 10, 2026 | 270.50 | 275.00 | 270.00 | 272.45 | 272.45 | -0.87% | 44,058 |
| Jul 9, 2026 | 265.00 | 275.95 | 263.00 | 274.85 | 274.85 | 3.39% | 41,709 |
| Jul 8, 2026 | 278.45 | 280.00 | 265.80 | 265.85 | 265.85 | -4.97% | 59,723 |
| Jul 7, 2026 | 271.25 | 288.00 | 271.20 | 279.75 | 279.75 | 0.92% | 45,545 |
| Jul 6, 2026 | 275.45 | 293.40 | 271.20 | 277.20 | 277.20 | -2.89% | 78,856 |
| Jul 3, 2026 | 285.45 | 293.75 | 285.45 | 285.45 | 285.45 | -4.99% | 60,127 |
| Jul 2, 2026 | 310.10 | 311.65 | 300.45 | 300.45 | 300.45 | -5.00% | 38,837 |
| Jul 1, 2026 | 322.75 | 322.75 | 301.85 | 316.25 | 316.25 | -2.27% | 409,811 |
| Jun 30, 2026 | 310.92 | 334.40 | 310.00 | 323.58 | 323.58 | 5.86% | 2,647,640 |
| Jun 29, 2026 | 262.40 | 314.90 | 261.17 | 305.67 | 305.67 | 16.34% | 3,841,343 |
| Jun 25, 2026 | 262.20 | 266.39 | 259.01 | 262.74 | 262.74 | 0.58% | 117,554 |
| Jun 24, 2026 | 262.55 | 263.95 | 253.27 | 261.23 | 261.23 | -0.63% | 119,365 |
| Jun 23, 2026 | 265.05 | 268.00 | 260.12 | 262.89 | 262.89 | -0.57% | 124,144 |
| Jun 22, 2026 | 259.20 | 269.60 | 259.20 | 264.39 | 264.39 | 1.83% | 123,666 |
| Jun 19, 2026 | 259.91 | 262.76 | 255.04 | 259.63 | 259.63 | -0.11% | 93,148 |
| Jun 18, 2026 | 262.00 | 264.85 | 252.22 | 259.91 | 259.91 | -0.02% | 106,395 |
| Jun 17, 2026 | 258.65 | 265.00 | 254.95 | 259.96 | 259.96 | 0.61% | 177,302 |
| Jun 16, 2026 | 259.70 | 266.80 | 250.00 | 258.39 | 258.39 | 0.24% | 263,631 |
| Jun 15, 2026 | 247.00 | 262.00 | 243.19 | 257.76 | 257.76 | 6.81% | 389,833 |
| Jun 12, 2026 | 238.02 | 246.00 | 237.99 | 241.32 | 241.32 | 1.89% | 154,140 |