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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	191.86	190.07	190.07	196.52	189.1	3.55M
August 07, 2025	186.31	191.85	191.85	192.8	186.1	4.94M
August 06, 2025	193.5	186.33	186.33	193.52	185.12	7.49M
August 05, 2025	195.25	193.53	193.53	195.64	193.08	3.42M
August 04, 2025	191.05	195.02	195.02	196.9	189.43	3.22M
August 01, 2025	198	190.65	190.65	198	190	5.05M
July 31, 2025	198.71	197.03	197.03	199.99	196.01	2.93M
July 30, 2025	204.58	201.37	201.37	206	199.5	4.29M
July 29, 2025	197	205.61	205.61	210.5	193.25	15.37M
July 28, 2025	202.3	204.35	204.35	205.8	201.78	6.89M
July 25, 2025	202	202.23	202.23	203.78	201.35	2.14M
July 24, 2025	206	203.19	203.19	206	202.2	2.84M
July 23, 2025	203.8	205.04	205.04	207.36	203.06	3.52M
July 22, 2025	211.56	205.3	205.3	212.39	204.63	4.68M
July 21, 2025	211.16	211.7	211.7	215.04	209.31	7.45M
July 18, 2025	217.1	211.18	211.18	217.6	209.5	4.27M
July 17, 2025	214.01	216.88	216.88	220.85	214.01	7.27M
July 16, 2025	217.7	214.86	214.86	220.85	213.4	7.84M
July 15, 2025	208.9	216.22	216.22	217.9	208.89	18.36M
July 14, 2025	201.18	207.88	207.88	208.45	198.51	11.73M
July 11, 2025	200.6	200.98	200.98	202.6	198.7	2.37M
July 10, 2025	202.4	200.64	200.64	203	198.11	2.86M
July 09, 2025	200.2	201.45	201.45	205.9	200.11	5.2M
July 08, 2025	200.5	201.27	201.27	202.99	199.05	2.21M
July 07, 2025	204.7	202.49	202.49	204.89	200.58	2.62M
July 04, 2025	199.85	203.66	203.66	204.72	197.25	5.93M
July 03, 2025	204.5	202.43	202.43	204.9	201.65	2.67M

Piramal Pharma Limited (PPLPHARMA.NS) NSE