Piramal Pharma Limited (NSE:PPLPHARMA)
India · Delayed Price · Currency is INR 136.70
-6.86 (-4.78%)
Mar 30, 2026, 3:30 PM IST
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 141.01 | 142.95 | 136.05 | 136.54 | 136.54 | -4.89% | 4,589,871 |
| Mar 27, 2026 | 140.60 | 144.77 | 138.87 | 143.56 | 143.56 | 1.77% | 7,986,934 |
| Mar 25, 2026 | 136.08 | 145.00 | 135.76 | 141.07 | 141.07 | 3.67% | 4,258,183 |
| Mar 24, 2026 | 136.09 | 136.65 | 132.53 | 136.08 | 136.08 | 2.11% | 3,569,541 |
| Mar 23, 2026 | 137.00 | 137.01 | 132.30 | 133.27 | 133.27 | -3.67% | 3,582,231 |
| Mar 20, 2026 | 137.83 | 139.71 | 136.79 | 138.35 | 138.35 | 1.94% | 3,742,561 |
| Mar 19, 2026 | 140.96 | 141.18 | 135.14 | 135.72 | 135.72 | -5.17% | 3,130,633 |
| Mar 18, 2026 | 140.00 | 144.13 | 139.57 | 143.12 | 143.12 | 2.93% | 2,833,292 |
| Mar 17, 2026 | 138.98 | 140.67 | 137.40 | 139.05 | 139.05 | 0.24% | 2,373,716 |
| Mar 16, 2026 | 140.02 | 141.10 | 134.60 | 138.72 | 138.72 | -0.78% | 4,065,908 |
| Mar 13, 2026 | 142.60 | 145.19 | 139.08 | 139.81 | 139.81 | -3.94% | 4,462,538 |
| Mar 12, 2026 | 155.20 | 155.20 | 144.96 | 145.54 | 145.54 | -6.36% | 8,629,241 |
| Mar 11, 2026 | 155.63 | 160.54 | 155.00 | 155.42 | 155.42 | 0.03% | 2,689,734 |
| Mar 10, 2026 | 152.30 | 156.11 | 151.21 | 155.37 | 155.37 | 2.62% | 1,451,421 |
| Mar 9, 2026 | 149.00 | 152.38 | 147.11 | 151.40 | 151.40 | -0.31% | 2,499,028 |
| Mar 6, 2026 | 153.00 | 154.81 | 151.37 | 151.87 | 151.87 | -0.93% | 1,038,728 |
| Mar 5, 2026 | 152.40 | 154.20 | 151.01 | 153.30 | 153.30 | 0.65% | 1,231,271 |
| Mar 4, 2026 | 150.50 | 154.20 | 150.01 | 152.31 | 152.31 | -0.33% | 1,921,293 |
| Mar 2, 2026 | 152.62 | 154.96 | 150.91 | 152.81 | 152.81 | -2.13% | 2,046,239 |
| Feb 27, 2026 | 162.40 | 162.40 | 155.50 | 156.13 | 156.13 | -3.87% | 2,789,207 |
| Feb 26, 2026 | 161.19 | 164.59 | 159.80 | 162.42 | 162.42 | 0.84% | 3,340,011 |
| Feb 25, 2026 | 159.99 | 162.50 | 159.35 | 161.06 | 161.06 | 0.99% | 1,292,223 |
| Feb 24, 2026 | 162.14 | 162.14 | 157.92 | 159.48 | 159.48 | -1.64% | 2,663,225 |
| Feb 23, 2026 | 161.70 | 163.14 | 160.50 | 162.14 | 162.14 | 1.00% | 2,218,043 |
| Feb 20, 2026 | 163.00 | 164.03 | 159.93 | 160.53 | 160.53 | -1.55% | 1,989,983 |
| Feb 19, 2026 | 166.04 | 167.85 | 162.01 | 163.05 | 163.05 | -1.80% | 1,388,727 |
| Feb 18, 2026 | 165.00 | 166.46 | 164.20 | 166.04 | 166.04 | 0.84% | 2,453,587 |
| Feb 17, 2026 | 161.99 | 165.30 | 161.87 | 164.66 | 164.66 | 0.37% | 1,640,770 |
| Feb 16, 2026 | 166.78 | 169.54 | 163.39 | 164.05 | 164.05 | -1.14% | 3,946,154 |
| Feb 13, 2026 | 162.50 | 167.88 | 159.00 | 165.95 | 165.95 | 1.62% | 4,647,771 |
| Feb 12, 2026 | 164.36 | 165.11 | 161.48 | 163.31 | 163.31 | -0.64% | 1,949,079 |
| Feb 11, 2026 | 163.80 | 164.60 | 162.10 | 164.36 | 164.36 | 0.58% | 1,632,632 |
| Feb 10, 2026 | 162.00 | 165.48 | 161.25 | 163.42 | 163.42 | 0.36% | 6,187,075 |
| Feb 9, 2026 | 160.00 | 163.20 | 158.65 | 162.84 | 162.84 | 2.58% | 1,894,781 |
| Feb 6, 2026 | 158.89 | 159.18 | 154.63 | 158.75 | 158.75 | 0.09% | 2,018,940 |
| Feb 5, 2026 | 160.91 | 160.91 | 157.51 | 158.60 | 158.60 | -2.20% | 1,926,539 |
| Feb 4, 2026 | 161.41 | 163.16 | 158.53 | 162.16 | 162.16 | 0.58% | 2,360,341 |
| Feb 3, 2026 | 165.00 | 166.56 | 160.02 | 161.23 | 161.23 | 3.98% | 3,831,082 |
| Feb 2, 2026 | 152.40 | 156.09 | 149.76 | 155.06 | 155.06 | 2.19% | 2,194,812 |
| Feb 1, 2026 | 153.86 | 158.62 | 151.00 | 151.73 | 151.73 | -1.91% | 2,262,904 |
| Jan 30, 2026 | 152.46 | 156.76 | 150.40 | 154.68 | 154.68 | 0.64% | 3,231,653 |
| Jan 29, 2026 | 150.00 | 163.24 | 148.31 | 153.69 | 153.69 | -0.18% | 17,726,560 |
| Jan 28, 2026 | 154.00 | 155.00 | 151.55 | 153.96 | 153.96 | 0.99% | 3,472,060 |
| Jan 27, 2026 | 152.78 | 154.30 | 150.10 | 152.45 | 152.45 | 0.69% | 4,639,402 |
| Jan 23, 2026 | 157.00 | 157.15 | 150.21 | 151.41 | 151.41 | -3.25% | 2,745,484 |
| Jan 22, 2026 | 157.33 | 159.90 | 155.18 | 156.50 | 156.50 | 0.90% | 1,947,868 |
| Jan 21, 2026 | 157.80 | 160.30 | 154.30 | 155.11 | 155.11 | -1.71% | 3,373,270 |
| Jan 20, 2026 | 163.61 | 164.00 | 157.20 | 157.81 | 157.81 | -3.97% | 2,841,483 |
| Jan 19, 2026 | 166.00 | 166.30 | 163.50 | 164.34 | 164.34 | -1.17% | 3,317,687 |
| Jan 16, 2026 | 168.40 | 169.08 | 165.18 | 166.28 | 166.28 | -1.04% | 1,376,825 |