Piramal Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	172.99	175.95	170.36	170.90	170.90	-1.09%	1,692,993
May 29, 2026	174.51	175.88	171.25	172.79	172.79	-0.83%	2,626,463
May 27, 2026	178.90	179.58	173.80	174.24	174.24	-2.58%	2,480,547
May 26, 2026	180.00	180.72	175.40	178.86	178.86	-0.33%	2,124,352
May 25, 2026	176.10	180.70	175.25	179.46	179.46	2.18%	2,936,240
May 22, 2026	176.50	177.55	174.60	175.63	175.63	-0.26%	1,458,574
May 21, 2026	177.39	178.00	174.52	176.08	176.08	-0.15%	1,983,146
May 20, 2026	172.80	177.00	170.20	176.35	176.35	1.80%	2,796,890
May 19, 2026	176.07	178.90	172.32	173.23	173.23	-1.06%	2,700,402
May 18, 2026	174.00	176.27	170.30	175.08	175.08	0.12%	2,393,928
May 15, 2026	174.71	179.36	171.52	174.87	174.87	0.18%	3,271,327
May 14, 2026	178.15	179.06	173.41	174.56	174.56	-1.60%	5,724,358
May 13, 2026	177.50	181.34	176.07	177.39	177.39	0.47%	3,511,299
May 12, 2026	184.15	184.70	175.10	176.56	176.56	-4.12%	5,993,063
May 11, 2026	177.80	188.40	176.04	184.15	184.15	2.39%	13,884,080
May 8, 2026	183.50	185.47	178.30	179.85	179.85	-2.11%	6,184,773
May 7, 2026	166.70	196.44	165.10	183.73	183.73	11.22%	51,282,280
May 6, 2026	161.20	167.00	159.52	165.19	165.19	3.30%	5,528,707
May 5, 2026	160.50	161.65	157.77	159.92	159.92	-0.24%	2,332,817
May 4, 2026	163.34	163.96	159.45	160.30	160.30	-0.97%	1,744,074
Apr 30, 2026	161.47	162.90	156.14	161.87	161.87	1.07%	3,440,783
Apr 29, 2026	163.25	168.67	159.36	160.15	160.15	-2.63%	6,591,301
Apr 28, 2026	170.00	171.47	163.50	164.47	164.47	-2.55%	6,015,652
Apr 27, 2026	166.29	171.65	165.08	168.78	168.78	2.00%	9,489,285
Apr 24, 2026	164.68	167.90	163.60	165.47	165.47	0.98%	12,840,800
Apr 23, 2026	153.81	168.50	153.30	163.87	163.87	6.54%	52,438,250
Apr 22, 2026	150.71	154.98	150.00	153.81	153.81	1.99%	2,825,757
Apr 21, 2026	149.00	151.99	148.90	150.81	150.81	1.36%	2,299,744
Apr 20, 2026	149.49	150.05	146.02	148.79	148.79	-0.04%	1,754,749
Apr 17, 2026	148.00	149.69	146.85	148.85	148.85	0.92%	2,165,684
Apr 16, 2026	150.78	150.78	145.65	147.50	147.50	-0.67%	3,638,305
Apr 15, 2026	149.40	150.28	147.20	148.50	148.50	1.39%	3,597,862
Apr 13, 2026	144.25	147.49	140.96	146.47	146.47	0.34%	2,705,316
Apr 10, 2026	143.65	147.19	143.25	145.98	145.98	2.12%	2,366,991
Apr 9, 2026	143.77	145.78	142.11	142.95	142.95	-0.57%	1,581,920
Apr 8, 2026	145.90	146.33	143.22	143.77	143.77	1.94%	2,989,219
Apr 7, 2026	141.25	142.74	139.80	141.04	141.04	-0.35%	1,869,299
Apr 6, 2026	141.19	145.00	137.30	141.54	141.54	-0.45%	2,796,146
Apr 2, 2026	140.00	142.70	136.26	142.18	142.18	-0.23%	2,299,147
Apr 1, 2026	140.00	144.18	139.62	142.51	142.51	4.37%	2,094,474
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