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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	296.3	294.25	294.25	296.45	292.3	25,063
October 16, 2025	292.3	295.7	295.7	297.6	291	38,104
October 15, 2025	289.6	290.5	290.5	291.7	288	36,932
October 14, 2025	293.4	289.6	289.6	296.25	288.8	49,465
October 13, 2025	300	294.35	294.35	300	293.6	41,315
October 10, 2025	294.35	300.3	300.3	301	294	48,424
October 09, 2025	298.4	293.25	293.25	300.95	290.95	64,465
October 08, 2025	300	298.45	298.45	304	297.75	58,788
October 07, 2025	302.6	300.95	300.95	309.8	299	70,697
October 06, 2025	321.25	300.2	300.2	321.25	299.05	187,344
October 03, 2025	308.05	307.6	307.6	310	301.05	56,372
October 01, 2025	303.9	305	305	306.05	302.7	43,964
September 30, 2025	306.6	303.9	303.9	309.5	302.8	32,973
September 29, 2025	306.95	306.6	306.6	308.55	303.6	27,803
September 26, 2025	305.3	305.4	305.4	310.8	300	73,933
September 25, 2025	309.9	305.3	305.3	309.9	301.8	66,711
September 24, 2025	312.5	307.75	307.75	314.6	306.5	50,997
September 23, 2025	313	312.05	312.05	315.1	309.65	127,949
September 22, 2025	319.1	313.05	313.05	322.1	312	76,669
September 19, 2025	322	319	319	324.05	318.1	49,863
September 18, 2025	325	321.95	321.95	329.3	320.3	69,723
September 17, 2025	323	324.35	324.35	330.2	322	42,463
September 16, 2025	327	323	323	332.5	321.5	67,908
September 15, 2025	324.8	328.1	328.1	328.9	322.9	55,299
September 12, 2025	318	321.9	321.9	325	317	41,709
September 11, 2025	327.6	319.35	319.35	332.7	316.8	100,305
September 10, 2025	318.7	330	330	330	318.65	57,611
September 09, 2025	323.3	317.65	317.65	329.2	315	75,090
September 08, 2025	330	323.25	323.25	334.55	321.25	67,118
September 05, 2025	325.95	332.5	332.5	338.65	321.9	58,976
September 04, 2025	334.25	323.5	323.5	337.05	322	55,764
September 03, 2025	330	333.25	333.25	337.5	328	60,919
September 02, 2025	317.85	330.1	330.1	333	317	72,073
September 01, 2025	312	317.85	317.85	319.95	312	32,257
August 29, 2025	311.8	313.35	313.35	318.6	311.8	34,224
August 28, 2025	318.3	314.1	314.1	335.4	311	61,565
August 26, 2025	325.15	321.95	321.95	329.4	321	43,435
August 25, 2025	327.6	328.45	328.45	333.05	324.1	81,184
August 22, 2025	332.55	327.6	327.6	335.95	326.25	78,843
August 21, 2025	344.6	334.6	334.6	350.8	329	172,952
August 20, 2025	330.4	344.45	344.45	346.85	327.8	279,119
August 19, 2025	316.95	327.15	327.15	333	316.7	123,768
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

Prakash Pipes Limited (PPL.NS) NSE