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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prakash Pipes Limited (PPL.NS) NSE