Piramal Pharma Limited - PPLPHARMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	198.6	199.15	199.15	201.08	196	3.11M
November 06, 2025	196.5	199.33	199.33	209.25	196.5	14.71M
November 04, 2025	201.49	200.42	200.42	202.74	198.24	4.53M
November 03, 2025	199.76	201.56	201.56	203.74	199.76	3.93M
October 31, 2025	202.2	199.63	199.63	202.9	198.82	1.74M
October 30, 2025	204.13	201.9	201.9	204.44	200.1	2.5M
October 29, 2025	203.15	204.13	204.13	205.9	202.5	2.32M
October 28, 2025	203.1	202.1	202.1	205.28	200.28	2.18M
October 27, 2025	203.45	203.14	203.14	204.76	202.65	1.81M
October 24, 2025	204.9	202.37	202.37	206.5	201.77	3.17M
October 23, 2025	198.99	203.6	203.6	204.95	197	6.19M
October 21, 2025	196.89	197.28	197.28	198.4	195.4	919,086
October 20, 2025	193.5	195.56	195.56	196.23	191.58	4.55M
October 17, 2025	194.9	192.64	192.64	195.36	191.13	1.77M
October 16, 2025	194.1	194.16	194.16	195.4	193.22	2.04M
October 15, 2025	192.26	193.5	193.5	194.81	191.58	2.27M
October 14, 2025	197.58	192.26	192.26	198.19	190.72	4.45M
October 13, 2025	201.52	197.58	197.58	201.85	197	2.07M
October 10, 2025	197.67	201.69	201.69	206.6	195.5	7.41M
October 09, 2025	195	197.67	197.67	198.64	195	4.28M
October 08, 2025	194.61	193.8	193.8	197.79	193.32	1.78M
October 07, 2025	196.51	195.56	195.56	198	193.75	1.43M
October 06, 2025	198.99	195.61	195.61	199.26	193.7	1.6M
October 03, 2025	199.06	198.47	198.47	201.59	196.15	2.58M
October 01, 2025	191.07	199.04	199.04	200.2	190.52	5.46M
September 30, 2025	192.48	191.16	191.16	192.9	188.9	2.12M
September 29, 2025	189.9	191.64	191.64	193.3	187.94	5.57M
September 26, 2025	195.06	187.73	187.73	195.06	187	6.7M
September 25, 2025	199.1	195.2	195.2	201	194.8	2.71M
September 24, 2025	200.45	196.34	196.34	200.93	195.8	1.96M
September 23, 2025	202.6	200.03	200.03	203.42	199.51	2.2M
September 22, 2025	208.34	202.71	202.71	208.67	201.6	3.25M
September 19, 2025	203.33	208.28	208.28	209.44	203.33	7.29M
September 18, 2025	204.07	203.33	203.33	204.4	201.65	1.75M
September 17, 2025	206.39	203.13	203.13	207.14	201	4.15M
September 16, 2025	204.9	205.63	205.63	205.94	202.21	3.13M
September 15, 2025	201.71	203.69	203.69	205.71	198.81	4.13M
September 12, 2025	201	200.67	200.67	201.96	199.65	1.72M
September 11, 2025	199.2	200.16	200.16	203.35	199.05	3.77M
September 10, 2025	200.02	199.2	199.2	202.34	198.7	2.96M
September 09, 2025	199.93	198.17	198.17	199.99	197.53	1.51M
September 08, 2025	202	198.94	198.94	202	198.5	1.53M
September 05, 2025	200.39	200.65	200.65	202.49	199.76	2.74M
September 04, 2025	203.4	198.98	198.98	203.5	197.2	5.16M
September 03, 2025	186.99	201.16	201.16	202.2	186.99	26.78M
September 02, 2025	188.74	186.71	186.71	189.27	185.73	2.03M
September 01, 2025	183.45	187.81	187.81	188.2	182	1.47M
August 29, 2025	186.51	183.44	183.44	188.17	182.8	2.18M
August 28, 2025	189.6	186.3	186.3	190.33	186.01	2.22M
August 26, 2025	192.8	189.36	189.36	192.8	188.5	2.7M
August 25, 2025	194.85	192.82	192.82	197.2	192.33	2.77M
August 22, 2025	192.5	192.75	192.75	195.1	192.43	2.78M
August 21, 2025	190	192.05	192.05	196.25	190	3.37M
August 20, 2025	194.59	191.79	191.79	194.99	191.63	1.72M
August 19, 2025	192.87	194.21	194.21	195.64	192.24	1.93M
August 18, 2025	192	192.87	192.87	194.47	190.38	2.44M
August 14, 2025	192.88	190.04	190.04	193.79	189.55	2.05M
August 13, 2025	191	192.13	192.13	193.9	190.45	2.52M
August 12, 2025	190.24	189.41	189.41	191.24	188.6	2.45M
August 11, 2025	190.07	189.94	189.94	191.11	188	1.61M

Piramal Pharma Limited (PPLPHARMA.NS) NSE