Prakash Pipes Limited - PPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	321.95	317.8	317.8	327.25	299.45	477,788
August 14, 2025	349.25	320.15	320.15	352	317	343,544
August 13, 2025	350.8	346.65	346.65	353.45	345.1	49,116
August 12, 2025	350.5	350.8	350.8	356.9	350.1	27,058
August 11, 2025	354	353.3	353.3	360.95	349.85	48,063
August 08, 2025	355.5	353.7	353.7	361.15	351.5	29,665
August 07, 2025	363.85	356.25	356.25	364.75	353.85	50,431
August 06, 2025	360.95	359.6	359.6	368.2	358	39,161
August 05, 2025	360	367.4	367.4	371.1	360	68,131
August 04, 2025	360.2	364	364	369.35	360	40,737
August 01, 2025	360.4	366.9	366.9	379	360.4	54,019
July 31, 2025	359.1	364.05	364.05	367.45	358.05	36,776
July 30, 2025	367.65	364.65	364.65	371.7	364	39,145
July 29, 2025	364.8	367.65	367.65	378	363	43,987
July 28, 2025	372.05	367.95	367.95	377.95	365.1	68,792
July 25, 2025	385	375.9	375.9	385.05	374.95	66,884
July 24, 2025	384.05	383	383	386.5	382	34,600
July 23, 2025	389.75	384.05	384.05	391.35	383.05	69,598
July 22, 2025	394.9	389.35	389.35	396.55	387.1	61,293
July 21, 2025	392.9	393.65	393.65	397.9	384.9	86,038
July 18, 2025	388.7	388.7	388.7	391	382.5	62,607
July 17, 2025	386.7	387.7	387.7	390.8	386.05	47,276
July 16, 2025	387.7	386.7	386.7	389.55	384.05	53,778
July 15, 2025	389	385.75	385.75	390.95	384.55	40,138
July 14, 2025	388.1	387.05	387.05	390	382.1	60,589
July 11, 2025	390	388.1	388.1	391.95	386.3	39,718
July 10, 2025	391.95	389.45	389.45	391.95	386.55	36,606
July 09, 2025	390.75	388.25	388.25	391.6	386.05	50,115
July 08, 2025	398	388.8	388.8	398	387.1	50,216
July 07, 2025	393.95	391	391	400	386.85	50,327
July 04, 2025	393.05	390.5	390.5	393.95	389.75	67,382
July 03, 2025	395.85	393.05	393.05	395.85	390.65	58,582
July 02, 2025	401.05	391.95	391.95	401.05	390	106,893
July 01, 2025	399.5	398.1	398.1	405.8	396.9	68,164
June 30, 2025	404.4	400.45	400.45	408	399.3	83,110
June 27, 2025	404	405.5	405.5	408.95	404	46,323
June 26, 2025	400.9	403.5	403.5	407	398.5	74,552
June 25, 2025	400.3	399.15	399.15	406.7	396.1	76,108
June 24, 2025	400	397.05	397.05	403.25	395.65	70,179
June 23, 2025	400.1	393.2	393.2	400.1	391.55	64,176
June 20, 2025	401.2	398.15	398.15	401.9	395.15	63,542
June 19, 2025	399.65	398.7	398.7	413.9	395.6	151,243
June 18, 2025	396	397.8	397.8	406.9	393	68,595
June 17, 2025	406.2	397.7	397.7	406.2	397	71,628
June 16, 2025	406	403.15	403.15	409.45	397.25	60,289
June 13, 2025	401	405.4	405.4	408.7	399.1	63,664
June 12, 2025	416.1	408.7	408.7	419	406.05	82,816
June 11, 2025	417.2	416.85	416.85	426.45	411.3	117,956
June 10, 2025	420.1	413.05	413.05	422.15	408.8	122,069
June 09, 2025	413	416.85	416.85	423.2	410.45	125,220
June 06, 2025	410.05	405.2	405.2	413.45	401.5	113,879
June 05, 2025	420.2	410.05	410.05	424.45	407	127,262
June 04, 2025	404.9	416.85	416.85	430	398.85	142,547
June 03, 2025	407.25	402.2	402.2	409	399	98,580
June 02, 2025	405.95	401.8	401.8	408.95	385.95	342,694
May 30, 2025	460	405.35	405.35	465.6	398.15	483,962
May 29, 2025	466.85	458.85	458.85	467	455	68,068
May 28, 2025	464.75	463.95	463.95	468.05	460.8	40,638
May 27, 2025	470	463	463	473.9	457.6	77,379
May 26, 2025	465	469.8	469.8	472	456.05	151,534

Prakash Pipes Limited (PPL.NS) NSE