Piramal Pharma Limited (NSE:PPLPHARMA)
India · Delayed Price · Currency is INR 187.91
-7.08 (-3.63%)
Oct 23, 2026, 11:40 AM IST
Piramal Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 194.00 | 194.91 | 187.17 | 187.91 | 187.91 | -3.63% | 1,211,623 |
| Oct 22, 2026 | 190.51 | 196.35 | 188.22 | 194.99 | 194.99 | 1.99% | 2,835,616 |
| Oct 21, 2026 | 194.95 | 199.50 | 189.60 | 191.19 | 191.19 | -1.67% | 3,166,061 |
| Oct 19, 2026 | 197.00 | 201.73 | 193.81 | 194.44 | 194.44 | -1.66% | 1,318,209 |
| Oct 16, 2026 | 194.95 | 198.75 | 193.60 | 197.73 | 197.73 | 1.70% | 2,049,052 |
| Oct 15, 2026 | 193.50 | 196.39 | 192.62 | 194.43 | 194.43 | 0.25% | 2,995,160 |
| Oct 14, 2026 | 195.35 | 196.70 | 192.76 | 193.94 | 193.94 | -1.06% | 1,689,308 |
| Oct 13, 2026 | 196.40 | 197.00 | 191.41 | 196.01 | 196.01 | -0.33% | 1,390,936 |
| Oct 12, 2026 | 197.29 | 199.50 | 194.80 | 196.66 | 196.66 | -0.11% | 1,479,408 |
| Oct 9, 2026 | 197.00 | 199.00 | 194.02 | 196.88 | 196.88 | 0.23% | 1,396,417 |
| Oct 8, 2026 | 203.50 | 203.50 | 196.00 | 196.43 | 196.43 | -3.24% | 1,896,685 |
| Oct 7, 2026 | 200.06 | 205.10 | 199.99 | 203.01 | 203.01 | 1.24% | 2,298,287 |
| Oct 6, 2026 | 195.48 | 201.20 | 193.75 | 200.52 | 200.52 | 2.89% | 1,719,220 |
| Oct 5, 2026 | 197.97 | 201.65 | 194.28 | 194.89 | 194.89 | -1.56% | 1,898,343 |
| Oct 1, 2026 | 205.70 | 206.70 | 195.73 | 197.97 | 197.97 | -4.14% | 3,574,489 |
| Sep 30, 2026 | 209.00 | 210.40 | 205.21 | 206.52 | 206.52 | -1.22% | 2,240,520 |
| Sep 29, 2026 | 206.80 | 212.05 | 206.66 | 209.07 | 209.07 | 1.20% | 5,062,059 |
| Sep 28, 2026 | 209.90 | 212.32 | 205.21 | 206.59 | 206.59 | -1.77% | 2,664,801 |
| Sep 25, 2026 | 208.99 | 212.40 | 206.04 | 210.31 | 210.31 | 1.05% | 3,361,746 |
| Sep 24, 2026 | 210.65 | 214.89 | 207.10 | 208.12 | 208.12 | -1.24% | 4,373,651 |
| Sep 23, 2026 | 210.60 | 214.47 | 209.00 | 210.74 | 210.74 | 0.30% | 2,879,998 |
| Sep 22, 2026 | 215.50 | 215.97 | 209.50 | 210.12 | 210.12 | -2.11% | 2,470,090 |
| Sep 21, 2026 | 208.75 | 216.70 | 207.68 | 214.66 | 214.66 | 3.12% | 4,330,760 |
| Sep 18, 2026 | 204.45 | 210.10 | 204.45 | 208.16 | 208.16 | 1.69% | 2,926,602 |
| Sep 17, 2026 | 203.20 | 206.78 | 201.91 | 204.71 | 204.71 | 1.16% | 2,475,167 |
| Sep 16, 2026 | 203.00 | 207.96 | 198.86 | 202.37 | 202.37 | -0.54% | 2,966,781 |
| Sep 15, 2026 | 211.07 | 211.35 | 202.55 | 203.47 | 203.47 | -3.73% | 3,104,010 |
| Sep 11, 2026 | 210.59 | 214.45 | 208.68 | 211.35 | 211.35 | -0.54% | 3,408,833 |
| Sep 10, 2026 | 218.00 | 218.99 | 211.81 | 212.49 | 212.49 | -2.53% | 2,726,382 |
| Sep 9, 2026 | 227.00 | 227.75 | 217.10 | 218.00 | 218.00 | -3.80% | 3,881,596 |
| Sep 8, 2026 | 220.65 | 231.93 | 220.37 | 226.62 | 226.62 | 3.17% | 21,040,344 |
| Sep 7, 2026 | 214.23 | 221.80 | 213.12 | 219.66 | 219.66 | 2.54% | 6,407,335 |
| Sep 4, 2026 | 214.99 | 217.00 | 210.52 | 214.22 | 214.22 | -0.13% | 2,618,467 |
| Sep 3, 2026 | 214.93 | 216.90 | 211.81 | 214.49 | 214.49 | 0.33% | 2,539,339 |
| Sep 2, 2026 | 212.84 | 217.82 | 211.36 | 213.78 | 213.78 | 0.27% | 3,102,064 |
| Sep 1, 2026 | 215.00 | 216.12 | 210.50 | 213.20 | 213.20 | -0.56% | 3,147,005 |
| Aug 31, 2026 | 218.50 | 218.61 | 211.51 | 214.40 | 214.40 | -1.96% | 2,681,993 |
| Aug 28, 2026 | 215.40 | 220.00 | 214.61 | 218.68 | 218.68 | 1.74% | 5,418,446 |
| Aug 27, 2026 | 211.90 | 219.50 | 210.65 | 214.95 | 214.95 | 1.73% | 4,647,834 |
| Aug 26, 2026 | 208.56 | 213.44 | 208.11 | 211.29 | 211.29 | 1.72% | 2,678,764 |
| Aug 25, 2026 | 211.60 | 211.98 | 206.40 | 207.71 | 207.71 | -1.63% | 1,716,798 |
| Aug 24, 2026 | 214.45 | 214.90 | 209.84 | 211.15 | 211.15 | -1.18% | 2,681,269 |
| Aug 21, 2026 | 217.31 | 220.36 | 212.92 | 213.67 | 213.67 | -1.38% | 4,572,601 |
| Aug 20, 2026 | 209.64 | 217.00 | 209.33 | 216.66 | 216.66 | 3.35% | 4,134,099 |
| Aug 19, 2026 | 211.58 | 213.40 | 207.70 | 209.64 | 209.64 | -0.42% | 2,926,756 |
| Aug 18, 2026 | 200.10 | 211.60 | 200.10 | 210.53 | 210.53 | 2.83% | 5,337,954 |
| Aug 17, 2026 | 208.00 | 208.69 | 203.32 | 204.73 | 204.73 | -0.92% | 2,912,134 |
| Aug 14, 2026 | 203.40 | 215.85 | 202.01 | 206.64 | 206.64 | -2.84% | 11,439,262 |
| Aug 13, 2026 | 210.25 | 216.93 | 209.37 | 212.67 | 212.67 | 1.16% | 2,244,388 |
| Aug 12, 2026 | 214.20 | 216.96 | 209.00 | 210.24 | 210.24 | -1.84% | 2,720,946 |