Piramal Pharma Limited (BOM:543635)
India
· Delayed Price · Currency is INR 152.05
-1.40 (-0.91%)
At close: Mar 6, 2026
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 147.70 | 152.20 | 147.00 | 151.30 | 151.30 | -0.49% | 204,350 |
| Mar 6, 2026 | 153.30 | 154.85 | 151.60 | 152.05 | 152.05 | -0.91% | 45,669 |
| Mar 5, 2026 | 152.20 | 154.20 | 151.15 | 153.45 | 153.45 | 0.23% | 88,303 |
| Mar 4, 2026 | 149.05 | 154.30 | 149.05 | 153.10 | 153.10 | 0.10% | 1,369,169 |
| Mar 2, 2026 | 142.95 | 154.85 | 142.95 | 152.95 | 152.95 | -2.05% | 242,744 |
| Feb 27, 2026 | 161.10 | 161.95 | 155.45 | 156.15 | 156.15 | -3.70% | 85,675 |
| Feb 26, 2026 | 160.50 | 164.50 | 160.00 | 162.15 | 162.15 | 0.75% | 95,065 |
| Feb 25, 2026 | 160.20 | 162.45 | 159.35 | 160.95 | 160.95 | 0.88% | 83,175 |
| Feb 24, 2026 | 162.00 | 162.00 | 157.90 | 159.55 | 159.55 | -1.63% | 147,598 |
| Feb 23, 2026 | 161.15 | 163.05 | 160.55 | 162.20 | 162.20 | 1.12% | 65,784 |
| Feb 20, 2026 | 165.15 | 165.15 | 160.10 | 160.40 | 160.40 | -1.44% | 63,990 |
| Feb 19, 2026 | 165.85 | 168.10 | 162.15 | 162.75 | 162.75 | -2.02% | 124,757 |
| Feb 18, 2026 | 163.60 | 166.35 | 163.60 | 166.10 | 166.10 | 0.85% | 154,226 |
| Feb 17, 2026 | 159.25 | 165.40 | 159.25 | 164.70 | 164.70 | 0.24% | 165,254 |
| Feb 16, 2026 | 165.75 | 169.25 | 163.30 | 164.30 | 164.30 | -0.96% | 125,625 |
| Feb 13, 2026 | 162.50 | 168.00 | 159.00 | 165.90 | 165.90 | 1.69% | 179,682 |
| Feb 12, 2026 | 164.20 | 165.00 | 161.50 | 163.15 | 163.15 | -0.61% | 84,237 |
| Feb 11, 2026 | 163.80 | 164.60 | 162.15 | 164.15 | 164.15 | 0.43% | 89,115 |
| Feb 10, 2026 | 162.00 | 165.45 | 161.20 | 163.45 | 163.45 | 0.37% | 509,892 |
| Feb 9, 2026 | 161.65 | 163.25 | 158.45 | 162.85 | 162.85 | 2.65% | 91,405 |
| Feb 6, 2026 | 159.10 | 159.25 | 154.70 | 158.65 | 158.65 | 0.16% | 94,797 |
| Feb 5, 2026 | 161.25 | 161.25 | 157.50 | 158.40 | 158.40 | -2.52% | 131,913 |
| Feb 4, 2026 | 161.90 | 163.25 | 158.65 | 162.50 | 162.50 | 0.81% | 73,779 |
| Feb 3, 2026 | 164.25 | 166.35 | 159.85 | 161.20 | 161.20 | 3.83% | 263,774 |
| Feb 2, 2026 | 152.60 | 155.95 | 149.65 | 155.25 | 155.25 | 2.41% | 133,949 |
| Feb 1, 2026 | 153.05 | 158.65 | 151.10 | 151.60 | 151.60 | -1.91% | 92,384 |
| Jan 30, 2026 | 152.90 | 156.65 | 150.45 | 154.55 | 154.55 | 0.59% | 117,402 |
| Jan 29, 2026 | 149.75 | 163.20 | 148.30 | 153.65 | 153.65 | -0.39% | 999,328 |
| Jan 28, 2026 | 153.10 | 155.00 | 151.40 | 154.25 | 154.25 | 1.02% | 177,893 |
| Jan 27, 2026 | 152.85 | 154.20 | 150.15 | 152.70 | 152.70 | 0.86% | 139,555 |
| Jan 23, 2026 | 156.75 | 156.90 | 150.25 | 151.40 | 151.40 | -3.32% | 133,731 |
| Jan 22, 2026 | 157.55 | 159.85 | 155.25 | 156.60 | 156.60 | 0.90% | 139,529 |
| Jan 21, 2026 | 157.60 | 160.40 | 154.40 | 155.20 | 155.20 | -1.62% | 163,893 |
| Jan 20, 2026 | 163.95 | 163.95 | 157.15 | 157.75 | 157.75 | -3.90% | 135,442 |
| Jan 19, 2026 | 164.40 | 166.25 | 163.50 | 164.15 | 164.15 | -1.32% | 127,697 |
| Jan 16, 2026 | 166.75 | 169.10 | 165.20 | 166.35 | 166.35 | -1.04% | 111,761 |
| Jan 14, 2026 | 168.05 | 169.20 | 166.85 | 168.10 | 168.10 | -0.12% | 64,386 |
| Jan 13, 2026 | 168.10 | 169.25 | 165.45 | 168.30 | 168.30 | 0.27% | 140,834 |
| Jan 12, 2026 | 168.70 | 168.80 | 163.70 | 167.85 | 167.85 | -0.44% | 228,583 |
| Jan 9, 2026 | 172.60 | 173.20 | 168.00 | 168.60 | 168.60 | -2.37% | 114,095 |
| Jan 8, 2026 | 180.65 | 181.40 | 172.05 | 172.70 | 172.70 | -4.51% | 254,338 |
| Jan 7, 2026 | 181.75 | 185.20 | 180.00 | 180.85 | 180.85 | 0.44% | 293,288 |
| Jan 6, 2026 | 179.00 | 181.85 | 177.60 | 180.05 | 180.05 | 0.64% | 141,724 |
| Jan 5, 2026 | 179.60 | 182.90 | 178.00 | 178.90 | 178.90 | 0.22% | 292,524 |
| Jan 2, 2026 | 170.00 | 179.10 | 170.00 | 178.50 | 178.50 | 5.06% | 296,922 |
| Jan 1, 2026 | 173.20 | 173.20 | 169.55 | 169.90 | 169.90 | -1.39% | 107,890 |
| Dec 31, 2025 | 171.25 | 173.30 | 171.10 | 172.30 | 172.30 | 0.64% | 58,731 |
| Dec 30, 2025 | 174.15 | 174.15 | 170.60 | 171.20 | 171.20 | -0.98% | 99,994 |
| Dec 29, 2025 | 174.00 | 175.15 | 171.80 | 172.90 | 172.90 | -0.75% | 167,043 |
| Dec 26, 2025 | 177.10 | 177.35 | 173.95 | 174.20 | 174.20 | -1.64% | 65,117 |
| Dec 24, 2025 | 177.95 | 180.95 | 176.55 | 177.10 | 177.10 | -0.48% | 112,691 |
| Dec 23, 2025 | 177.55 | 179.30 | 176.20 | 177.95 | 177.95 | 0.11% | 126,557 |
| Dec 22, 2025 | 171.25 | 178.95 | 170.75 | 177.75 | 177.75 | 3.89% | 247,039 |
| Dec 19, 2025 | 169.20 | 171.80 | 166.70 | 171.10 | 171.10 | 2.76% | 697,128 |
| Dec 18, 2025 | 168.25 | 168.50 | 165.05 | 166.50 | 166.50 | -1.01% | 166,328 |
| Dec 17, 2025 | 169.75 | 170.85 | 167.50 | 168.20 | 168.20 | -0.24% | 167,740 |
| Dec 16, 2025 | 171.70 | 171.70 | 167.85 | 168.60 | 168.60 | -1.81% | 180,202 |
| Dec 15, 2025 | 174.50 | 174.50 | 171.40 | 171.70 | 171.70 | -1.60% | 196,752 |
| Dec 12, 2025 | 172.20 | 176.00 | 170.60 | 174.50 | 174.50 | 1.51% | 1,231,437 |
| Dec 11, 2025 | 172.80 | 173.60 | 169.65 | 171.90 | 171.90 | 0.59% | 1,324,645 |
| Dec 10, 2025 | 173.10 | 174.45 | 170.15 | 170.90 | 170.90 | -1.24% | 76,467 |
| Dec 9, 2025 | 174.65 | 175.15 | 170.40 | 173.05 | 173.05 | -0.92% | 786,200 |
| Dec 8, 2025 | 180.05 | 180.15 | 173.40 | 174.65 | 174.65 | -2.95% | 191,019 |
| 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 |