Piramal Pharma Limited (NSE:PPLPHARMA)
India · Delayed Price · Currency is INR 205.63
+1.94 (0.95%)
Sep 16, 2025, 3:30 PM IST
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 204.90 | 205.94 | 202.21 | 205.63 | 205.63 | 0.95% | 3,130,303 |
| Sep 15, 2025 | 201.71 | 205.71 | 198.81 | 203.69 | 203.69 | 1.50% | 4,134,481 |
| Sep 12, 2025 | 201.00 | 201.96 | 199.65 | 200.67 | 200.67 | 0.25% | 1,722,552 |
| Sep 11, 2025 | 199.20 | 203.35 | 199.05 | 200.16 | 200.16 | 0.48% | 3,774,879 |
| Sep 10, 2025 | 200.02 | 202.34 | 198.70 | 199.20 | 199.20 | 0.52% | 2,964,835 |
| Sep 9, 2025 | 199.93 | 199.99 | 197.53 | 198.17 | 198.17 | -0.39% | 1,512,574 |
| Sep 8, 2025 | 202.00 | 202.00 | 198.50 | 198.94 | 198.94 | -0.85% | 1,532,805 |
| Sep 5, 2025 | 200.39 | 202.49 | 199.76 | 200.65 | 200.65 | 0.84% | 2,739,030 |
| Sep 4, 2025 | 203.40 | 203.50 | 197.20 | 198.98 | 198.98 | -1.08% | 5,162,404 |
| Sep 3, 2025 | 186.99 | 202.20 | 186.99 | 201.16 | 201.16 | 7.74% | 26,784,180 |
| Sep 2, 2025 | 188.74 | 189.27 | 185.73 | 186.71 | 186.71 | -0.59% | 2,026,785 |
| Sep 1, 2025 | 183.45 | 188.20 | 182.00 | 187.81 | 187.81 | 2.38% | 1,469,588 |
| Aug 29, 2025 | 186.51 | 188.17 | 182.80 | 183.44 | 183.44 | -1.54% | 2,182,619 |
| Aug 28, 2025 | 189.60 | 190.33 | 186.01 | 186.30 | 186.30 | -1.62% | 2,217,846 |
| Aug 26, 2025 | 192.80 | 192.80 | 188.50 | 189.36 | 189.36 | -1.79% | 2,699,421 |
| Aug 25, 2025 | 194.85 | 197.20 | 192.33 | 192.82 | 192.82 | 0.04% | 2,768,270 |
| Aug 22, 2025 | 192.50 | 195.10 | 192.43 | 192.75 | 192.75 | 0.36% | 2,780,076 |
| Aug 21, 2025 | 190.00 | 196.25 | 190.00 | 192.05 | 192.05 | 0.14% | 3,366,635 |
| Aug 20, 2025 | 194.59 | 194.99 | 191.63 | 191.79 | 191.79 | -1.25% | 1,718,399 |
| Aug 19, 2025 | 192.87 | 195.64 | 192.24 | 194.21 | 194.21 | 0.69% | 1,933,761 |
| Aug 18, 2025 | 192.00 | 194.47 | 190.38 | 192.87 | 192.87 | 1.49% | 2,440,499 |
| Aug 14, 2025 | 192.88 | 193.79 | 189.55 | 190.04 | 190.04 | -1.09% | 2,050,350 |
| Aug 13, 2025 | 191.00 | 193.90 | 190.45 | 192.13 | 192.13 | 1.44% | 2,520,715 |
| Aug 12, 2025 | 190.24 | 191.24 | 188.60 | 189.41 | 189.41 | -0.28% | 2,451,853 |
| Aug 11, 2025 | 190.07 | 191.11 | 188.00 | 189.94 | 189.94 | -0.07% | 1,608,219 |
| Aug 8, 2025 | 191.86 | 196.52 | 189.10 | 190.07 | 190.07 | -0.93% | 3,557,025 |
| Aug 7, 2025 | 186.31 | 192.80 | 186.10 | 191.85 | 191.85 | 2.96% | 4,941,675 |
| Aug 6, 2025 | 193.50 | 193.52 | 185.12 | 186.33 | 186.33 | -3.72% | 7,493,393 |
| Aug 5, 2025 | 195.25 | 195.64 | 193.08 | 193.53 | 193.53 | -0.76% | 3,421,969 |
| Aug 4, 2025 | 191.05 | 196.90 | 189.43 | 195.02 | 195.02 | 2.29% | 3,223,158 |
| Aug 1, 2025 | 198.00 | 198.00 | 190.00 | 190.65 | 190.65 | -3.24% | 5,047,984 |
| Jul 31, 2025 | 198.71 | 199.99 | 196.01 | 197.03 | 197.03 | -2.16% | 2,930,496 |
| Jul 30, 2025 | 204.58 | 206.00 | 199.50 | 201.37 | 201.37 | -2.06% | 4,287,597 |
| Jul 29, 2025 | 197.00 | 210.50 | 193.25 | 205.61 | 205.61 | 0.62% | 15,371,658 |
| Jul 28, 2025 | 202.30 | 205.80 | 201.78 | 204.35 | 204.35 | 1.05% | 6,888,450 |
| Jul 25, 2025 | 202.00 | 203.78 | 201.35 | 202.23 | 202.23 | -0.47% | 2,141,439 |
| Jul 24, 2025 | 206.00 | 206.00 | 202.20 | 203.19 | 203.19 | -0.90% | 2,835,284 |
| Jul 23, 2025 | 203.80 | 207.36 | 203.06 | 205.04 | 205.04 | -0.13% | 3,515,720 |
| Jul 22, 2025 | 211.56 | 212.39 | 204.63 | 205.30 | 205.30 | -3.02% | 4,683,335 |
| Jul 21, 2025 | 211.16 | 215.04 | 209.31 | 211.70 | 211.70 | 0.25% | 7,454,147 |
| Jul 18, 2025 | 217.10 | 217.60 | 209.50 | 211.18 | 211.18 | -2.63% | 4,266,011 |
| Jul 17, 2025 | 214.01 | 220.85 | 214.01 | 216.88 | 216.88 | 0.94% | 7,265,462 |
| Jul 16, 2025 | 217.70 | 220.85 | 213.40 | 214.86 | 214.86 | -0.63% | 7,836,537 |
| Jul 15, 2025 | 208.90 | 217.90 | 208.89 | 216.22 | 216.08 | 4.01% | 18,359,436 |
| Jul 14, 2025 | 201.18 | 208.45 | 198.51 | 207.88 | 207.75 | 3.43% | 11,733,938 |
| Jul 11, 2025 | 200.60 | 202.60 | 198.70 | 200.98 | 200.85 | 0.17% | 2,372,159 |
| Jul 10, 2025 | 202.40 | 203.00 | 198.11 | 200.64 | 200.51 | -0.40% | 2,856,887 |
| Jul 9, 2025 | 200.20 | 205.90 | 200.11 | 201.45 | 201.32 | 0.09% | 5,196,954 |
| Jul 8, 2025 | 200.50 | 202.99 | 199.05 | 201.27 | 201.14 | -0.60% | 2,212,595 |
| Jul 7, 2025 | 204.70 | 204.89 | 200.58 | 202.49 | 202.36 | -0.57% | 2,618,323 |