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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	212.21	206.24	206.24	213.99	205	37,201
February 19, 2026	215.7	210.29	210.29	216.72	208.8	39,867
February 18, 2026	216.02	214.96	214.96	223	214	84,609
February 17, 2026	208	216.02	216.02	218.59	201.55	206,438
February 16, 2026	207.24	200.39	200.39	210	198	185,796
February 13, 2026	219.35	211.56	211.56	219.35	211	56,367
February 12, 2026	221.8	220.45	220.45	225.99	219	41,319
February 11, 2026	226	222.97	222.97	226.13	220.68	31,243
February 10, 2026	222.45	226.57	226.57	229.67	222.45	40,488
February 09, 2026	219.95	223.55	223.55	230.91	219	73,293
February 06, 2026	225.1	220.17	220.17	230	217.39	41,734
February 05, 2026	228.45	225.1	225.1	228.45	221.6	51,796
February 04, 2026	215.8	228.67	228.67	230	212.2	134,893
February 03, 2026	219.55	216.87	216.87	222.03	209.2	65,561
February 02, 2026	207.38	207.56	207.56	215	200.88	51,494
February 01, 2026	214	206.38	206.38	219.62	203.1	46,667
January 30, 2026	211.35	214.8	214.8	224.28	206.05	83,722
January 29, 2026	205.49	212.24	212.24	214	202.09	170,610
January 28, 2026	190.3	204.43	204.43	205.5	190.3	83,642
January 27, 2026	194.23	190.21	190.21	195	186.41	111,553
January 23, 2026	201.25	194.23	194.23	201.94	193.01	48,895
January 22, 2026	193.55	198.77	198.77	199.96	193.45	54,665
January 21, 2026	198.79	194.12	194.12	199.96	192.5	76,773
January 20, 2026	205.74	199.77	199.77	206.64	198.8	90,288
January 19, 2026	207.77	205.52	205.52	208.78	203	85,411
January 16, 2026	215.35	207.2	207.2	217.08	207.2	118,035
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

Prakash Pipes Limited (PPL.NS) NSE