Piramal Pharma Limited (NSE:PPLPHARMA)
India · Delayed Price · Currency is INR 192.75
+0.70 (0.36%)
Aug 22, 2025, 3:29 PM IST
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 190.00 | 196.25 | 190.00 | 192.05 | 192.05 | 0.14% | 3,366,535 |
| 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 |
| Jul 4, 2025 | 199.85 | 204.72 | 197.25 | 203.66 | 203.53 | 0.61% | 5,934,188 |
| Jul 3, 2025 | 204.50 | 204.90 | 201.65 | 202.43 | 202.30 | -0.90% | 2,670,187 |
| Jul 2, 2025 | 205.50 | 206.28 | 202.24 | 204.27 | 204.14 | -0.22% | 3,961,099 |
| Jul 1, 2025 | 204.10 | 205.50 | 201.12 | 204.73 | 204.60 | 0.66% | 2,748,819 |
| Jun 30, 2025 | 203.50 | 205.37 | 202.34 | 203.38 | 203.25 | 0.27% | 3,623,730 |
| Jun 27, 2025 | 203.20 | 204.46 | 200.93 | 202.83 | 202.70 | 0.92% | 5,458,728 |
| Jun 26, 2025 | 203.00 | 203.50 | 199.00 | 200.99 | 200.86 | -0.48% | 2,511,821 |
| Jun 25, 2025 | 201.99 | 203.00 | 200.11 | 201.95 | 201.82 | 0.99% | 2,364,235 |
| Jun 24, 2025 | 196.88 | 202.75 | 195.50 | 199.97 | 199.84 | 2.92% | 4,767,220 |
| Jun 23, 2025 | 193.70 | 195.62 | 192.49 | 194.29 | 194.16 | -0.42% | 1,436,059 |
| Jun 20, 2025 | 192.49 | 195.84 | 191.25 | 195.10 | 194.97 | 1.60% | 3,919,764 |
| Jun 19, 2025 | 193.80 | 194.69 | 190.00 | 192.03 | 191.91 | -0.69% | 4,491,628 |
| Jun 18, 2025 | 193.00 | 196.86 | 191.75 | 193.37 | 193.24 | -0.97% | 4,346,671 |
| Jun 17, 2025 | 199.49 | 200.38 | 194.20 | 195.26 | 195.13 | -2.00% | 4,667,640 |
| Jun 16, 2025 | 200.92 | 201.83 | 197.50 | 199.25 | 199.12 | -0.48% | 2,579,820 |
| Jun 13, 2025 | 197.00 | 201.70 | 195.56 | 200.22 | 200.09 | 0.15% | 3,333,522 |
| Jun 12, 2025 | 205.48 | 208.25 | 198.91 | 199.93 | 199.80 | -2.23% | 8,886,792 |