Piramal Pharma Limited (BOM:543635)
India
· Delayed Price · Currency is INR 180.55
-1.55 (-0.85%)
At close: Dec 4, 2025
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.40 | 181.65 | 177.50 | 179.95 | 179.95 | -0.33% | 100,748 |
| Dec 4, 2025 | 182.05 | 182.55 | 179.55 | 180.55 | 180.55 | -0.85% | 183,509 |
| Dec 3, 2025 | 185.05 | 187.55 | 181.35 | 182.10 | 182.10 | -1.65% | 75,521 |
| Dec 2, 2025 | 184.80 | 185.65 | 182.65 | 185.15 | 185.15 | 0.19% | 87,940 |
| Dec 1, 2025 | 187.70 | 189.10 | 184.25 | 184.80 | 184.80 | -1.36% | 130,145 |
| Nov 28, 2025 | 186.15 | 190.80 | 186.15 | 187.35 | 187.35 | 0.48% | 116,569 |
| Nov 27, 2025 | 187.75 | 188.60 | 186.00 | 186.45 | 186.45 | -0.45% | 65,424 |
| Nov 26, 2025 | 185.05 | 189.10 | 184.75 | 187.30 | 187.30 | 1.27% | 127,985 |
| Nov 25, 2025 | 186.25 | 187.75 | 184.40 | 184.95 | 184.95 | -0.72% | 59,677 |
| Nov 24, 2025 | 188.80 | 189.65 | 185.15 | 186.30 | 186.30 | -1.01% | 74,184 |
| Nov 21, 2025 | 190.50 | 190.50 | 187.55 | 188.20 | 188.20 | -0.79% | 240,351 |
| Nov 20, 2025 | 189.75 | 192.00 | 189.10 | 189.70 | 189.70 | 0.45% | 105,374 |
| Nov 19, 2025 | 192.75 | 193.15 | 188.20 | 188.85 | 188.85 | -1.67% | 217,739 |
| Nov 18, 2025 | 195.55 | 195.90 | 191.55 | 192.05 | 192.05 | -1.79% | 111,651 |
| Nov 17, 2025 | 194.15 | 197.20 | 192.75 | 195.55 | 195.55 | 0.90% | 82,245 |
| Nov 14, 2025 | 193.85 | 198.00 | 193.00 | 193.80 | 193.80 | -0.03% | 192,829 |
| Nov 13, 2025 | 196.00 | 196.50 | 193.50 | 193.85 | 193.85 | -0.89% | 641,878 |
| Nov 12, 2025 | 197.80 | 197.80 | 193.65 | 195.60 | 195.60 | 0.69% | 116,876 |
| Nov 11, 2025 | 195.40 | 196.35 | 192.95 | 194.25 | 194.25 | -0.59% | 85,057 |
| Nov 10, 2025 | 199.95 | 199.95 | 194.50 | 195.40 | 195.40 | -1.81% | 90,538 |
| Nov 7, 2025 | 199.25 | 201.10 | 196.00 | 199.00 | 199.00 | -0.15% | 167,601 |
| Nov 6, 2025 | 196.05 | 209.25 | 196.05 | 199.30 | 199.30 | -0.60% | 890,585 |
| Nov 4, 2025 | 201.60 | 202.80 | 198.15 | 200.50 | 200.50 | -0.55% | 185,403 |
| Nov 3, 2025 | 199.50 | 203.65 | 199.50 | 201.60 | 201.60 | 0.93% | 153,423 |
| Oct 31, 2025 | 201.95 | 203.00 | 198.85 | 199.75 | 199.75 | -1.06% | 143,391 |
| Oct 30, 2025 | 204.10 | 204.10 | 200.15 | 201.90 | 201.90 | -1.03% | 108,906 |
| Oct 29, 2025 | 201.45 | 205.80 | 201.45 | 204.00 | 204.00 | 0.94% | 246,403 |
| Oct 28, 2025 | 203.00 | 205.20 | 200.20 | 202.10 | 202.10 | -0.54% | 116,002 |
| Oct 27, 2025 | 201.55 | 204.70 | 201.55 | 203.20 | 203.20 | 0.47% | 215,415 |
| Oct 24, 2025 | 204.55 | 206.50 | 201.85 | 202.25 | 202.25 | -0.69% | 200,243 |
| Oct 23, 2025 | 198.40 | 204.90 | 197.10 | 203.65 | 203.65 | 3.32% | 205,251 |
| Oct 21, 2025 | 195.65 | 198.40 | 195.60 | 197.10 | 197.10 | 0.90% | 70,352 |
| Oct 20, 2025 | 193.25 | 196.15 | 191.65 | 195.35 | 195.35 | 1.40% | 636,508 |
| Oct 17, 2025 | 194.25 | 195.20 | 191.15 | 192.65 | 192.65 | -0.85% | 278,344 |
| Oct 16, 2025 | 193.60 | 195.35 | 193.25 | 194.30 | 194.30 | 0.39% | 119,917 |
| Oct 15, 2025 | 192.65 | 194.80 | 191.60 | 193.55 | 193.55 | 0.62% | 333,813 |
| Oct 14, 2025 | 197.60 | 197.95 | 190.80 | 192.35 | 192.35 | -2.66% | 246,549 |
| Oct 13, 2025 | 201.70 | 201.75 | 197.00 | 197.60 | 197.60 | -2.06% | 166,146 |
| Oct 10, 2025 | 197.65 | 206.50 | 195.50 | 201.75 | 201.75 | 2.07% | 363,026 |
| Oct 9, 2025 | 193.75 | 198.80 | 193.75 | 197.65 | 197.65 | 2.04% | 134,469 |
| Oct 8, 2025 | 194.95 | 197.75 | 193.25 | 193.70 | 193.70 | -0.95% | 49,954 |
| Oct 7, 2025 | 196.15 | 197.95 | 193.75 | 195.55 | 195.55 | 0.05% | 57,825 |
| Oct 6, 2025 | 198.70 | 199.00 | 193.80 | 195.45 | 195.45 | -1.54% | 126,818 |
| Oct 3, 2025 | 199.25 | 201.50 | 196.20 | 198.50 | 198.50 | -0.40% | 118,930 |
| Oct 1, 2025 | 190.85 | 200.20 | 190.85 | 199.30 | 199.30 | 4.40% | 316,480 |
| Sep 30, 2025 | 193.85 | 193.85 | 189.00 | 190.90 | 190.90 | -0.42% | 102,832 |
| Sep 29, 2025 | 187.60 | 193.20 | 187.60 | 191.70 | 191.70 | 2.10% | 148,276 |
| Sep 26, 2025 | 194.05 | 194.95 | 187.15 | 187.75 | 187.75 | -3.82% | 386,913 |
| Sep 25, 2025 | 198.00 | 199.80 | 194.90 | 195.20 | 195.20 | -0.61% | 106,708 |
| Sep 24, 2025 | 200.15 | 200.70 | 195.65 | 196.40 | 196.40 | -1.85% | 171,157 |
| Sep 23, 2025 | 202.05 | 203.60 | 199.50 | 200.10 | 200.10 | -1.36% | 141,044 |
| Sep 22, 2025 | 207.10 | 208.75 | 201.70 | 202.85 | 202.85 | -2.62% | 271,006 |
| Sep 19, 2025 | 203.10 | 209.45 | 203.10 | 208.30 | 208.30 | 2.46% | 287,244 |
| Sep 18, 2025 | 203.50 | 204.50 | 201.55 | 203.30 | 203.30 | 0.07% | 145,570 |
| Sep 17, 2025 | 206.60 | 207.20 | 201.00 | 203.15 | 203.15 | -1.17% | 149,201 |
| Sep 16, 2025 | 205.45 | 205.90 | 202.35 | 205.55 | 205.55 | 0.93% | 146,829 |
| Sep 15, 2025 | 201.95 | 205.70 | 198.95 | 203.65 | 203.65 | 1.50% | 106,685 |
| Sep 12, 2025 | 200.10 | 202.00 | 199.80 | 200.65 | 200.65 | 0.30% | 94,561 |
| Sep 11, 2025 | 198.95 | 203.30 | 198.95 | 200.05 | 200.05 | 0.43% | 302,208 |
| Sep 10, 2025 | 200.00 | 202.30 | 198.70 | 199.20 | 199.20 | 0.45% | 139,762 |
| Sep 9, 2025 | 199.25 | 199.90 | 197.50 | 198.30 | 198.30 | -0.35% | 194,241 |
| Sep 8, 2025 | 200.95 | 202.05 | 198.40 | 199.00 | 199.00 | -0.90% | 164,335 |
| Sep 5, 2025 | 199.65 | 202.45 | 199.65 | 200.80 | 200.80 | 0.90% | 174,046 |
| Sep 4, 2025 | 202.80 | 203.60 | 197.30 | 199.00 | 199.00 | -1.09% | 345,919 |
| Sep 3, 2025 | 187.20 | 202.30 | 187.05 | 201.20 | 201.20 | 7.71% | 1,477,472 |
| Sep 2, 2025 | 191.95 | 191.95 | 185.70 | 186.80 | 186.80 | -0.53% | 88,143 |
| Sep 1, 2025 | 183.55 | 188.20 | 182.30 | 187.80 | 187.80 | 2.29% | 152,029 |
| Aug 29, 2025 | 185.65 | 188.05 | 182.80 | 183.60 | 183.60 | -1.48% | 203,446 |
| Aug 28, 2025 | 189.25 | 189.60 | 186.05 | 186.35 | 186.35 | -1.53% | 81,189 |
| Aug 26, 2025 | 192.05 | 192.55 | 188.60 | 189.25 | 189.25 | -1.82% | 81,501 |
| Aug 25, 2025 | 195.00 | 196.60 | 192.25 | 192.75 | 192.75 | 0.03% | 112,383 |
| Aug 22, 2025 | 192.70 | 195.15 | 192.40 | 192.70 | 192.70 | 0.36% | 124,457 |
| Aug 21, 2025 | 190.00 | 196.25 | 190.00 | 192.00 | 192.00 | 0.10% | 174,897 |
| Aug 20, 2025 | 193.85 | 194.90 | 191.60 | 191.80 | 191.80 | -1.41% | 106,653 |
| Aug 19, 2025 | 192.65 | 195.55 | 192.30 | 194.55 | 194.55 | 0.80% | 84,663 |
| Aug 18, 2025 | 190.30 | 194.20 | 190.30 | 193.00 | 193.00 | 1.58% | 80,184 |
| Aug 14, 2025 | 193.40 | 193.60 | 189.70 | 190.00 | 190.00 | -1.14% | 84,144 |
| Aug 13, 2025 | 190.05 | 193.80 | 190.05 | 192.20 | 192.20 | 1.51% | 122,011 |
| Aug 12, 2025 | 190.35 | 191.20 | 188.50 | 189.35 | 189.35 | -0.34% | 99,693 |
| Aug 11, 2025 | 190.00 | 191.05 | 188.05 | 190.00 | 190.00 | 0.16% | 78,055 |
| Aug 8, 2025 | 191.85 | 196.05 | 188.90 | 189.70 | 189.70 | -1.07% | 166,768 |
| Aug 7, 2025 | 185.20 | 192.80 | 185.20 | 191.75 | 191.75 | 2.98% | 176,269 |
| Aug 6, 2025 | 192.75 | 193.50 | 185.20 | 186.20 | 186.20 | -3.80% | 358,631 |
| Aug 5, 2025 | 194.75 | 195.75 | 193.05 | 193.55 | 193.55 | -0.77% | 97,818 |
| Aug 4, 2025 | 191.00 | 196.90 | 189.60 | 195.05 | 195.05 | 2.33% | 107,430 |
| Aug 1, 2025 | 198.55 | 198.55 | 190.00 | 190.60 | 190.60 | -3.30% | 232,035 |
| Jul 31, 2025 | 199.45 | 199.90 | 196.05 | 197.10 | 197.10 | -2.11% | 172,540 |
| Jul 30, 2025 | 205.10 | 205.95 | 199.50 | 201.35 | 201.35 | -2.09% | 228,087 |
| Jul 29, 2025 | 196.80 | 210.35 | 193.30 | 205.65 | 205.65 | 0.64% | 771,104 |
| Jul 28, 2025 | 202.05 | 205.75 | 201.80 | 204.35 | 204.35 | 1.14% | 135,165 |
| Jul 25, 2025 | 202.30 | 203.85 | 201.25 | 202.05 | 202.05 | -0.57% | 181,576 |
| Jul 24, 2025 | 205.50 | 205.95 | 202.25 | 203.20 | 203.20 | -0.90% | 137,056 |
| Jul 23, 2025 | 204.95 | 207.20 | 203.05 | 205.05 | 205.05 | -0.15% | 178,960 |
| Jul 22, 2025 | 211.80 | 212.00 | 204.70 | 205.35 | 205.35 | -3.00% | 329,628 |
| Jul 21, 2025 | 210.35 | 215.00 | 209.50 | 211.70 | 211.70 | 0.24% | 214,834 |
| Jul 18, 2025 | 216.60 | 217.75 | 209.35 | 211.20 | 211.20 | -2.45% | 180,622 |
| Jul 17, 2025 | 215.35 | 220.90 | 214.70 | 216.50 | 216.50 | 0.84% | 504,096 |
| Jul 16, 2025 | 218.70 | 220.70 | 213.25 | 214.70 | 214.70 | -0.76% | 570,305 |
| Jul 15, 2025 | 208.50 | 217.85 | 208.50 | 216.35 | 216.21 | 4.09% | 534,959 |
| Jul 14, 2025 | 201.65 | 208.40 | 198.65 | 207.85 | 207.72 | 3.46% | 327,181 |