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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	219.15	214.44	214.44	219.46	213.55	62,714
January 13, 2026	218	217.84	217.84	222.14	216.4	29,936
January 12, 2026	220.5	218.39	218.39	222.14	214.02	88,267
January 09, 2026	229.25	221.92	221.92	229.25	220	67,625
January 08, 2026	233.53	225.88	225.88	235.18	223.64	77,667
January 07, 2026	234.89	234.69	234.69	236.49	232.2	42,348
January 06, 2026	234.47	232.44	232.44	235	230.5	49,517
January 05, 2026	240.56	234.11	234.11	242.25	233	67,693
January 02, 2026	237	240.56	240.56	242.5	236.74	66,303
January 01, 2026	243.1	238.08	238.08	243.51	237	50,022
December 31, 2025	238.11	241.53	241.53	242.5	237.37	48,603
December 30, 2025	244	236.92	236.92	244	235.41	75,383
December 29, 2025	241.79	244.12	244.12	245	239.77	87,512
December 26, 2025	243.62	241.79	241.79	245.31	240.19	45,947
December 24, 2025	246.37	243.62	243.62	249.28	242.41	62,810
December 23, 2025	247.7	246.37	246.37	248.71	244.22	50,798
December 22, 2025	241.8	244.06	244.06	248	240.38	85,685
December 19, 2025	238.3	241.19	241.19	242	235.71	63,791
December 18, 2025	239.1	238.08	238.08	243.19	236.79	69,471
December 17, 2025	251.7	240.37	240.37	251.7	239.04	100,111
December 16, 2025	252	246.75	246.75	252	244.2	57,491
December 15, 2025	251.2	252.6	252.6	255.25	246.38	79,652
December 12, 2025	247.6	251.12	251.12	252.32	246.56	57,758
December 11, 2025	243.1	247.01	247.01	248.9	240	83,284
December 10, 2025	234	242.8	242.8	257.92	233	647,245
December 09, 2025	224.42	231.99	231.99	234.9	220.32	86,092
December 08, 2025	234.21	225.54	225.54	238.9	223.12	93,881
December 05, 2025	236.35	234.21	234.21	239.77	233	55,164
December 04, 2025	242	238.74	238.74	245.28	234	47,597
December 03, 2025	246.2	244.43	244.43	248.9	242.51	29,255
December 02, 2025	249	247.79	247.79	249.99	246.8	27,927
December 01, 2025	249	249.06	249.06	253.7	248	34,460
November 28, 2025	254.85	248.15	248.15	254.85	247.5	67,086
November 27, 2025	256.5	253.35	253.35	258	252.05	32,110
November 26, 2025	250.2	255.5	255.5	257.6	248.6	49,646
November 25, 2025	250	248.7	248.7	251	246.4	54,627
November 24, 2025	255	250.85	250.85	256.8	249.45	56,357
November 21, 2025	261.35	256.2	256.2	261.35	255.3	30,820
November 19, 2025	260.55	258.25	258.25	264.35	255.2	67,370
November 18, 2025	261.4	260.55	260.55	264.45	258.2	79,427
November 17, 2025	270.15	261.4	261.4	276	260.15	267,466
November 14, 2025	279.25	278.1	278.1	283.7	275.5	34,485
November 13, 2025	281.55	279.25	279.25	282	277.2	28,902
November 12, 2025	281.8	281.55	281.55	284.45	280.25	26,507
November 11, 2025	279	279	279	283	274.65	69,214
November 10, 2025	276.95	280.1	280.1	283	273.5	62,156
November 07, 2025	285.5	276.65	276.65	285.5	274.6	96,439
November 06, 2025	288.1	283.8	283.8	294.45	282.2	57,328
November 04, 2025	290.6	288.1	288.1	293.7	287.45	50,067
November 03, 2025	293.1	292.1	292.1	293.1	288	51,834
October 31, 2025	293.5	291.3	291.3	296.4	290.5	30,996
October 30, 2025	298.35	293.45	293.45	299.9	292	36,734
October 29, 2025	296.95	297	297	299.95	292	53,908
October 28, 2025	294.25	294.4	294.4	298.65	292.8	39,559
October 27, 2025	300.5	294.25	294.25	302.05	292.05	48,323
October 24, 2025	303.7	300.15	300.15	303.7	296.85	34,035
October 23, 2025	307	303.1	303.1	308.6	301.95	50,479
October 21, 2025	292.3	303.8	303.8	307.8	289.35	65,518
October 20, 2025	294.25	289.05	289.05	296.15	288	62,684
October 17, 2025	296.3	294.25	294.25	296.45	292.3	25,063

Prakash Pipes Limited (PPL.NS) NSE