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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	182.48	180.85	180.85	182.5	179.6	4.31M
December 03, 2025	184.56	182.05	182.05	187.7	181.29	2.69M
December 02, 2025	184.6	185.27	185.27	185.9	182.5	2.02M
December 01, 2025	187.9	184.87	184.87	189.2	184.15	2.22M
November 28, 2025	186.4	187.21	187.21	190.8	186.11	3.57M
November 27, 2025	188.75	186.4	186.4	188.82	185.84	1.64M
November 26, 2025	185.5	187.38	187.38	189.07	184.63	2.45M
November 25, 2025	186	184.87	184.87	187.75	184.2	2.05M
November 24, 2025	188.38	186.33	186.33	189.91	185.25	3.11M
November 21, 2025	190.15	188.38	188.38	190.15	187.5	2.11M
November 19, 2025	192.95	188.8	188.8	192.99	188.07	3.24M
November 18, 2025	195.47	192.13	192.13	195.88	191.6	2.36M
November 17, 2025	194.99	195.47	195.47	197.16	192.65	1.62M
November 14, 2025	193.84	194.03	194.03	197.99	193.1	2.53M
November 13, 2025	195.9	193.84	193.84	196.6	193.4	2.14M
November 12, 2025	195	195.64	195.64	196.59	193.67	2.14M
November 11, 2025	195.4	194.22	194.22	196.43	192.9	1.9M
November 10, 2025	199.25	195.45	195.45	199.85	194.4	2.89M
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

Piramal Pharma Limited (PPLPHARMA.NS) NSE