Piramal Pharma Limited (NSE:PPLPHARMA)
India
· Delayed Price · Currency is INR 179.85
-1.00 (-0.55%)
At close: Dec 5, 2025
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.62 | 181.62 | 177.44 | 179.85 | 179.85 | -0.55% | 2,246,077 |
| Dec 4, 2025 | 182.48 | 182.50 | 179.60 | 180.85 | 180.85 | -0.66% | 4,307,960 |
| Dec 3, 2025 | 184.56 | 187.70 | 181.29 | 182.05 | 182.05 | -1.74% | 2,687,250 |
| Dec 2, 2025 | 184.60 | 185.90 | 182.50 | 185.27 | 185.27 | 0.22% | 2,016,737 |
| Dec 1, 2025 | 187.90 | 189.20 | 184.15 | 184.87 | 184.87 | -1.25% | 2,221,428 |
| Nov 28, 2025 | 186.40 | 190.80 | 186.11 | 187.21 | 187.21 | 0.43% | 3,572,225 |
| Nov 27, 2025 | 188.75 | 188.82 | 185.84 | 186.40 | 186.40 | -0.52% | 1,641,129 |
| Nov 26, 2025 | 185.50 | 189.07 | 184.63 | 187.38 | 187.38 | 1.36% | 2,454,457 |
| Nov 25, 2025 | 186.00 | 187.75 | 184.20 | 184.87 | 184.87 | -0.78% | 2,048,124 |
| Nov 24, 2025 | 188.38 | 189.91 | 185.25 | 186.33 | 186.33 | -1.09% | 3,111,398 |
| Nov 21, 2025 | 190.15 | 190.15 | 187.50 | 188.38 | 188.38 | -0.66% | 2,106,643 |
| Nov 20, 2025 | 190.00 | 192.00 | 189.11 | 189.64 | 189.64 | 0.44% | 1,601,706 |
| Nov 19, 2025 | 192.95 | 192.99 | 188.07 | 188.80 | 188.80 | -1.73% | 3,241,928 |
| Nov 18, 2025 | 195.47 | 195.88 | 191.60 | 192.13 | 192.13 | -1.71% | 2,356,015 |
| Nov 17, 2025 | 194.99 | 197.16 | 192.65 | 195.47 | 195.47 | 0.74% | 1,619,560 |
| Nov 14, 2025 | 193.84 | 197.99 | 193.10 | 194.03 | 194.03 | 0.10% | 2,531,346 |
| Nov 13, 2025 | 195.90 | 196.60 | 193.40 | 193.84 | 193.84 | -0.92% | 2,144,573 |
| Nov 12, 2025 | 195.00 | 196.59 | 193.67 | 195.64 | 195.64 | 0.73% | 2,142,816 |
| Nov 11, 2025 | 195.40 | 196.43 | 192.90 | 194.22 | 194.22 | -0.63% | 1,904,002 |
| Nov 10, 2025 | 199.25 | 199.85 | 194.40 | 195.45 | 195.45 | -1.86% | 2,888,782 |
| Nov 7, 2025 | 198.60 | 201.08 | 196.00 | 199.15 | 199.15 | -0.09% | 3,105,483 |
| Nov 6, 2025 | 196.50 | 209.25 | 196.50 | 199.33 | 199.33 | -0.54% | 14,705,450 |
| Nov 4, 2025 | 201.49 | 202.74 | 198.24 | 200.42 | 200.42 | -0.57% | 4,528,048 |
| Nov 3, 2025 | 199.76 | 203.74 | 199.76 | 201.56 | 201.56 | 0.97% | 3,926,935 |
| Oct 31, 2025 | 202.20 | 202.90 | 198.82 | 199.63 | 199.63 | -1.12% | 1,740,300 |
| Oct 30, 2025 | 204.13 | 204.44 | 200.10 | 201.90 | 201.90 | -1.09% | 2,496,546 |
| Oct 29, 2025 | 203.15 | 205.90 | 202.50 | 204.13 | 204.13 | 1.00% | 2,317,936 |
| Oct 28, 2025 | 203.10 | 205.28 | 200.28 | 202.10 | 202.10 | -0.51% | 2,176,419 |
| Oct 27, 2025 | 203.45 | 204.76 | 202.65 | 203.14 | 203.14 | 0.38% | 1,806,019 |
| Oct 24, 2025 | 204.90 | 206.50 | 201.77 | 202.37 | 202.37 | -0.60% | 3,169,076 |
| Oct 23, 2025 | 198.99 | 204.95 | 197.00 | 203.60 | 203.60 | 3.20% | 6,187,004 |
| Oct 21, 2025 | 196.89 | 198.40 | 195.40 | 197.28 | 197.28 | 0.88% | 919,086 |
| Oct 20, 2025 | 193.50 | 196.23 | 191.58 | 195.56 | 195.56 | 1.52% | 4,545,499 |
| Oct 17, 2025 | 194.90 | 195.36 | 191.13 | 192.64 | 192.64 | -0.78% | 1,774,622 |
| Oct 16, 2025 | 194.10 | 195.40 | 193.22 | 194.16 | 194.16 | 0.34% | 2,039,432 |
| Oct 15, 2025 | 192.26 | 194.81 | 191.58 | 193.50 | 193.50 | 0.64% | 2,274,935 |
| Oct 14, 2025 | 197.58 | 198.19 | 190.72 | 192.26 | 192.26 | -2.69% | 4,445,505 |
| Oct 13, 2025 | 201.52 | 201.85 | 197.00 | 197.58 | 197.58 | -2.04% | 2,074,076 |
| Oct 10, 2025 | 197.67 | 206.60 | 195.50 | 201.69 | 201.69 | 2.03% | 7,412,470 |
| Oct 9, 2025 | 195.00 | 198.64 | 195.00 | 197.67 | 197.67 | 2.00% | 4,277,668 |
| Oct 8, 2025 | 194.61 | 197.79 | 193.32 | 193.80 | 193.80 | -0.90% | 1,784,235 |
| Oct 7, 2025 | 196.51 | 198.00 | 193.75 | 195.56 | 195.56 | -0.03% | 1,432,184 |
| Oct 6, 2025 | 198.99 | 199.26 | 193.70 | 195.61 | 195.61 | -1.44% | 1,599,560 |
| Oct 3, 2025 | 199.06 | 201.59 | 196.15 | 198.47 | 198.47 | -0.29% | 2,576,009 |
| Oct 1, 2025 | 191.07 | 200.20 | 190.52 | 199.04 | 199.04 | 4.12% | 5,460,929 |
| Sep 30, 2025 | 192.48 | 192.90 | 188.90 | 191.16 | 191.16 | -0.25% | 2,115,708 |
| Sep 29, 2025 | 189.90 | 193.30 | 187.94 | 191.64 | 191.64 | 2.08% | 5,569,677 |
| Sep 26, 2025 | 195.06 | 195.06 | 187.00 | 187.73 | 187.73 | -3.83% | 6,704,368 |
| Sep 25, 2025 | 199.10 | 201.00 | 194.80 | 195.20 | 195.20 | -0.58% | 2,712,002 |
| Sep 24, 2025 | 200.45 | 200.93 | 195.80 | 196.34 | 196.34 | -1.84% | 1,955,674 |