Piramal Pharma Limited (BOM:543635)
India
· Delayed Price · Currency is INR 164.30
-4.45 (-2.64%)
At close: Apr 28, 2026
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.10 | 171.45 | 163.60 | 164.30 | 164.30 | -2.64% | 272,518 |
| Apr 27, 2026 | 168.30 | 171.60 | 165.15 | 168.75 | 168.75 | 1.99% | 373,703 |
| Apr 24, 2026 | 165.00 | 167.90 | 163.60 | 165.45 | 165.45 | 1.01% | 416,496 |
| Apr 23, 2026 | 153.80 | 168.45 | 152.95 | 163.80 | 163.80 | 6.43% | 1,384,046 |
| Apr 22, 2026 | 151.00 | 155.00 | 150.00 | 153.90 | 153.90 | 2.09% | 113,050 |
| Apr 21, 2026 | 148.80 | 152.00 | 148.80 | 150.75 | 150.75 | 1.34% | 130,660 |
| Apr 20, 2026 | 149.40 | 150.00 | 146.00 | 148.75 | 148.75 | -0.10% | 177,532 |
| Apr 17, 2026 | 150.30 | 150.30 | 147.00 | 148.90 | 148.90 | 0.98% | 81,977 |
| Apr 16, 2026 | 150.80 | 150.80 | 145.75 | 147.45 | 147.45 | -0.74% | 168,673 |
| Apr 15, 2026 | 149.10 | 150.20 | 147.20 | 148.55 | 148.55 | 1.40% | 176,812 |
| Apr 13, 2026 | 144.15 | 147.45 | 140.85 | 146.50 | 146.50 | 0.27% | 197,424 |
| Apr 10, 2026 | 143.95 | 147.10 | 143.45 | 146.10 | 146.10 | 2.24% | 96,354 |
| Apr 9, 2026 | 142.25 | 145.80 | 142.10 | 142.90 | 142.90 | -0.69% | 148,348 |
| Apr 8, 2026 | 146.25 | 146.45 | 143.50 | 143.90 | 143.90 | 2.02% | 172,933 |
| Apr 7, 2026 | 142.45 | 142.70 | 139.80 | 141.05 | 141.05 | -0.32% | 48,782 |
| Apr 6, 2026 | 141.70 | 142.50 | 137.30 | 141.50 | 141.50 | -0.39% | 96,495 |
| Apr 2, 2026 | 139.80 | 142.70 | 136.25 | 142.05 | 142.05 | -0.49% | 138,500 |
| Apr 1, 2026 | 140.95 | 144.10 | 139.70 | 142.75 | 142.75 | 4.62% | 97,697 |
| Mar 30, 2026 | 140.40 | 142.70 | 136.00 | 136.45 | 136.45 | -4.91% | 299,734 |
| Mar 27, 2026 | 140.95 | 144.70 | 138.70 | 143.50 | 143.50 | 1.70% | 514,451 |
| Mar 25, 2026 | 136.45 | 145.00 | 135.95 | 141.10 | 141.10 | 3.75% | 195,912 |
| Mar 24, 2026 | 136.75 | 136.75 | 132.60 | 136.00 | 136.00 | 2.22% | 164,285 |
| Mar 23, 2026 | 137.40 | 137.40 | 132.50 | 133.05 | 133.05 | -3.76% | 119,571 |
| Mar 20, 2026 | 137.00 | 139.70 | 136.75 | 138.25 | 138.25 | 1.84% | 169,590 |
| Mar 19, 2026 | 141.20 | 141.20 | 135.20 | 135.75 | 135.75 | -5.17% | 218,889 |
| Mar 18, 2026 | 140.65 | 144.00 | 139.85 | 143.15 | 143.15 | 2.91% | 160,408 |
| Mar 17, 2026 | 138.85 | 140.85 | 137.60 | 139.10 | 139.10 | 0.32% | 74,501 |
| Mar 16, 2026 | 139.95 | 140.95 | 134.70 | 138.65 | 138.65 | -0.93% | 220,771 |
| Mar 13, 2026 | 141.95 | 145.00 | 139.05 | 139.95 | 139.95 | -3.68% | 177,642 |
| Mar 12, 2026 | 155.00 | 155.00 | 144.85 | 145.30 | 145.30 | -6.41% | 190,476 |
| Mar 11, 2026 | 155.25 | 160.45 | 154.95 | 155.25 | 155.25 | -0.16% | 155,383 |
| Mar 10, 2026 | 151.55 | 156.00 | 151.30 | 155.50 | 155.50 | 2.78% | 75,322 |
| 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 |