Piramal Pharma Limited (PPLPHARMA.NS) NSE
142.18
-0.33(-0.23%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
142.18
-0.33(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 140 | 142.18 | 142.18 | 142.7 | 136.26 | 2.3M |
| April 01, 2026 | 140 | 142.51 | 142.51 | 144.18 | 139.62 | 2.09M |
| March 30, 2026 | 141.01 | 136.54 | 136.54 | 142.95 | 136.05 | 4.59M |
| March 27, 2026 | 140.6 | 143.56 | 143.56 | 144.77 | 138.87 | 7.98M |
| March 25, 2026 | 136.08 | 141.07 | 141.07 | 145 | 135.76 | 4.26M |
| March 24, 2026 | 136.09 | 136.08 | 136.08 | 136.65 | 132.53 | 3.57M |
| March 23, 2026 | 137 | 133.27 | 133.27 | 137.01 | 132.3 | 3.58M |
| March 19, 2026 | 140.96 | 135.72 | 135.72 | 141.18 | 135.14 | 3.13M |
| March 18, 2026 | 140 | 143.12 | 143.12 | 144.13 | 139.57 | 2.83M |
| March 17, 2026 | 138.98 | 139.05 | 139.05 | 140.67 | 137.4 | 2.37M |
| March 16, 2026 | 140.02 | 138.72 | 138.72 | 141.1 | 134.6 | 4.07M |
| March 13, 2026 | 142.6 | 139.81 | 139.81 | 145.19 | 139.08 | 4.46M |
| March 12, 2026 | 155.2 | 145.54 | 145.54 | 155.2 | 144.96 | 8.63M |
| March 11, 2026 | 155.63 | 155.42 | 155.42 | 160.54 | 155 | 2.69M |
| March 10, 2026 | 152.3 | 155.37 | 155.37 | 156.11 | 151.21 | 1.45M |
| March 09, 2026 | 149 | 151.4 | 151.4 | 152.38 | 147.11 | 2.5M |
| March 06, 2026 | 153 | 151.87 | 151.87 | 154.81 | 151.37 | 1.04M |
| March 05, 2026 | 152.4 | 153.3 | 153.3 | 154.2 | 151.01 | 1.23M |
| March 02, 2026 | 152.62 | 152.81 | 152.81 | 154.96 | 150.91 | 2.05M |
| February 27, 2026 | 162.4 | 156.13 | 156.13 | 162.4 | 155.5 | 2.79M |
| February 26, 2026 | 161.19 | 162.42 | 162.42 | 164.59 | 159.8 | 3.34M |
| February 25, 2026 | 159.99 | 161.06 | 161.06 | 162.5 | 159.35 | 1.29M |
| February 24, 2026 | 162.14 | 159.48 | 159.48 | 162.14 | 157.92 | 2.66M |
| February 23, 2026 | 161.7 | 162.14 | 162.14 | 163.14 | 160.5 | 2.22M |
| February 20, 2026 | 163 | 160.53 | 0 | 164.03 | 159.93 | 1.99M |
| February 19, 2026 | 166.04 | 163.05 | 0 | 167.85 | 162.01 | 1.39M |
| February 18, 2026 | 165 | 166.04 | 0 | 166.46 | 164.2 | 2.45M |
| February 17, 2026 | 161.99 | 164.66 | 0 | 165.3 | 161.87 | 1.64M |
| February 16, 2026 | 166.78 | 164.05 | 0 | 169.54 | 163.39 | 3.95M |
| February 13, 2026 | 162.5 | 165.95 | 0 | 167.88 | 159 | 4.65M |
| February 12, 2026 | 164.36 | 163.31 | 0 | 165.11 | 161.48 | 1.95M |
| February 11, 2026 | 163.8 | 164.36 | 0 | 164.6 | 162.1 | 1.63M |
| February 10, 2026 | 162 | 163.42 | 0 | 165.48 | 161.25 | 6.19M |
| February 09, 2026 | 160 | 162.84 | 0 | 163.2 | 158.65 | 1.89M |
| February 06, 2026 | 158.89 | 158.75 | 0 | 159.18 | 154.63 | 2.02M |
| February 05, 2026 | 160.91 | 158.6 | 0 | 160.91 | 157.51 | 1.93M |
| February 04, 2026 | 161.41 | 162.16 | 0 | 163.16 | 158.53 | 2.36M |
| February 03, 2026 | 165 | 161.23 | 0 | 166.56 | 160.02 | 3.83M |
| February 02, 2026 | 152.4 | 155.06 | 0 | 156.09 | 149.76 | 2.19M |
| February 01, 2026 | 153.86 | 151.73 | 0 | 158.62 | 151 | 2.26M |
| January 30, 2026 | 152.46 | 154.68 | 0 | 156.76 | 150.4 | 3.23M |
| January 29, 2026 | 150 | 153.69 | 0 | 163.24 | 148.31 | 17.73M |
| January 28, 2026 | 154 | 153.96 | 0 | 155 | 151.55 | 3.47M |
| January 27, 2026 | 152.78 | 152.45 | 0 | 154.3 | 150.1 | 4.64M |
| January 23, 2026 | 157 | 151.41 | 0 | 157.15 | 150.21 | 2.75M |
| January 22, 2026 | 157.33 | 156.5 | 0 | 159.9 | 155.18 | 1.95M |
| January 21, 2026 | 157.8 | 155.11 | 0 | 160.3 | 154.3 | 3.37M |
| January 20, 2026 | 163.61 | 157.81 | 0 | 164 | 157.2 | 2.84M |
| January 19, 2026 | 166 | 164.34 | 0 | 166.3 | 163.5 | 3.32M |
| January 16, 2026 | 168.4 | 166.28 | 0 | 169.08 | 165.18 | 1.38M |
| January 14, 2026 | 168.3 | 168.02 | 0 | 169.17 | 166.71 | 1.42M |
| January 13, 2026 | 168.45 | 168.36 | 0 | 169.43 | 165.38 | 3.4M |
| January 12, 2026 | 168.68 | 167.73 | 0 | 168.99 | 163.64 | 2.96M |
| January 09, 2026 | 172.8 | 168.53 | 0 | 173.71 | 167.81 | 2.46M |
| January 08, 2026 | 180.81 | 172.71 | 0 | 181.48 | 172 | 3.12M |
| January 07, 2026 | 180.9 | 180.81 | 0 | 185.04 | 179.88 | 6.51M |
| January 06, 2026 | 179.28 | 180 | 0 | 181.85 | 177.55 | 3.01M |
| January 05, 2026 | 179.2 | 178.86 | 0 | 182.93 | 177.98 | 5.01M |
| January 02, 2026 | 170.1 | 178.48 | 0 | 179.1 | 170.1 | 4.96M |
| January 01, 2026 | 172.75 | 169.88 | 0 | 173.34 | 169.36 | 2.14M |