Skip to main content
Piramal Finance Limited (BOM:544597)
India flag India · Delayed Price · Currency is INR
2,009.75
+168.20 (9.13%)
At close: Apr 28, 2026

Piramal Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,863.201,895.101,831.001,841.551,841.55-1.18%10,167
Apr 24, 20261,854.001,874.001,811.201,863.551,863.550.52%9,651
Apr 23, 20261,817.601,877.951,817.551,853.951,853.950.87%19,875
Apr 22, 20261,680.001,846.251,679.201,837.951,837.958.38%50,669
Apr 21, 20261,655.001,718.051,636.201,695.851,695.853.42%547,198
Apr 20, 20261,677.001,683.651,620.001,639.801,639.80-2.02%16,796
Apr 17, 20261,716.401,716.401,655.401,673.651,673.65-1.54%16,971
Apr 16, 20261,743.901,751.001,681.101,699.751,699.75-2.52%28,497
Apr 15, 20261,763.551,763.551,737.001,743.701,743.70-0.71%136,651
Apr 13, 20261,707.351,765.001,706.651,756.151,756.150.27%9,738
Apr 10, 20261,717.051,778.001,717.051,751.401,751.401.90%9,064
Apr 9, 20261,736.151,750.701,710.001,718.701,718.70-1.11%43,453
Apr 8, 20261,740.151,756.001,705.651,738.001,738.002.06%26,715
Apr 7, 20261,721.801,745.901,695.501,702.901,702.90-1.08%10,363
Apr 6, 20261,750.001,760.001,711.001,721.501,721.50-2.49%16,927
Apr 2, 20261,757.351,787.501,729.251,765.401,765.40-1.29%9,364
Apr 1, 20261,917.501,917.501,760.001,788.501,788.50-2.35%27,405
Mar 30, 20261,854.101,856.201,780.901,831.451,831.45-0.84%27,312
Mar 27, 20261,795.351,930.001,781.751,847.051,847.051.86%109,843
Mar 25, 20261,776.101,821.001,776.101,813.401,813.400.49%47,191
Mar 24, 20261,825.951,825.951,780.001,804.601,804.60-0.84%23,513
Mar 23, 20261,801.201,833.351,739.951,819.851,819.85-1.49%37,524
Mar 20, 20261,792.401,858.001,792.401,847.351,847.352.28%218,875
Mar 19, 20261,795.051,820.001,770.251,806.101,806.10-1.05%15,789
Mar 18, 20261,760.001,854.151,760.001,825.351,825.353.32%737,896
Mar 17, 20261,789.101,814.401,756.701,766.701,766.70-1.80%18,894
Mar 16, 20261,734.751,819.001,690.001,799.051,799.053.14%11,558
Mar 13, 20261,780.701,780.701,728.901,744.201,744.20-2.31%8,820
Mar 12, 20261,756.051,797.951,737.951,785.451,785.450.23%90,621
Mar 11, 20261,790.001,790.001,718.001,781.351,781.35-0.19%21,109
Mar 10, 20261,784.001,790.001,722.001,784.801,784.801.71%14,865
Mar 9, 20261,749.651,768.701,686.651,754.801,754.80-1.15%25,003
Mar 6, 20261,782.601,785.001,736.101,775.301,775.30-1.71%643,002
Mar 5, 20261,795.101,816.501,762.201,806.151,806.150.98%74,708
Mar 4, 20261,799.551,799.551,720.001,788.601,788.60-0.66%30,506
Mar 2, 20261,585.101,808.551,585.101,800.401,800.403.53%19,971
Feb 27, 20261,749.301,752.001,729.201,739.001,739.00-1.41%6,508
Feb 26, 20261,792.301,826.951,754.401,763.951,763.95-0.38%5,221
Feb 25, 20261,746.051,794.001,746.051,770.601,770.600.71%12,506
Feb 24, 20261,760.051,766.001,726.001,758.151,758.15-0.61%13,380
Feb 23, 20261,734.301,775.301,734.301,769.001,769.001.14%5,365
Feb 20, 20261,725.051,757.901,725.051,749.051,749.05-0.48%2,920
Feb 19, 20261,760.001,777.401,741.001,757.401,757.40-0.02%10,186
Feb 18, 20261,780.051,793.701,754.001,757.801,757.80-2.00%3,650
Feb 17, 20261,824.351,824.351,769.801,793.601,793.600.76%6,640
Feb 16, 20261,722.501,793.651,722.501,780.101,780.100.68%4,731
Feb 13, 20261,778.001,780.001,743.551,768.051,768.05-1.00%81,958
Feb 12, 20261,766.451,800.001,750.001,785.951,785.951.09%9,072
Feb 11, 20261,754.651,787.701,750.001,766.651,766.650.73%14,929
Feb 10, 20261,769.751,787.701,721.551,753.851,753.851.83%16,403
Feb 9, 20261,688.551,760.001,688.551,722.401,722.402.03%4,375
Feb 6, 20261,651.651,701.751,651.651,688.051,688.05-0.07%2,984
Feb 5, 20261,681.351,725.751,680.351,689.301,689.30-0.95%11,422
Feb 4, 20261,694.151,718.851,689.851,705.551,705.55-0.84%14,209
Feb 3, 20261,755.401,779.001,694.101,720.051,720.05-0.47%19,498
Feb 2, 20261,740.751,740.751,713.501,728.151,728.15-0.52%326,769
Feb 1, 20261,714.351,758.601,679.701,737.201,737.20-0.48%8,895
Jan 30, 20261,750.301,769.601,729.251,745.651,745.65-0.29%57,355
Jan 29, 20261,764.501,778.001,749.751,750.701,750.70-2.24%18,293
Jan 28, 20261,730.501,798.001,730.501,790.901,790.900.54%152,370
Jan 27, 20261,829.551,829.551,715.401,781.351,781.35-0.65%30,951
Jan 23, 20261,810.001,817.701,746.751,792.951,792.95-1.53%8,869
Jan 22, 20261,839.151,844.651,789.251,820.801,820.800.41%7,719
Jan 21, 20261,801.251,841.951,773.701,813.301,813.300.66%13,975
Jan 20, 20261,839.251,839.251,778.801,801.351,801.35-1.71%437,817
Jan 19, 20261,910.001,955.001,822.901,832.701,832.70-3.64%391,518
Jan 16, 20261,829.301,909.451,826.001,902.001,902.004.03%212,926
Jan 14, 20261,848.101,853.401,815.001,828.351,828.35-1.07%18,215
Jan 13, 20261,828.551,900.001,820.001,848.101,848.100.03%126,318
Jan 12, 20261,850.051,869.601,813.251,847.601,847.60-1.07%10,068
Jan 9, 20261,866.001,877.851,818.901,867.651,867.65-0.05%31,034
Jan 8, 20261,859.551,885.001,842.601,868.651,868.650.99%386,764
Jan 7, 20261,811.551,913.251,777.401,850.251,850.252.14%423,020
Jan 6, 20261,773.051,825.001,763.001,811.551,811.552.50%30,169
Jan 5, 20261,715.701,796.251,715.701,767.301,767.303.18%54,170
Jan 2, 20261,646.051,732.001,646.051,712.801,712.804.33%174,154
Jan 1, 20261,655.001,655.751,621.001,641.651,641.650.09%4,824
Dec 31, 20251,615.251,660.001,589.401,640.251,640.252.04%5,381
Dec 30, 20251,581.551,625.001,580.751,607.401,607.40-0.14%7,712
Dec 29, 20251,602.901,638.451,589.551,609.601,609.60-1.55%13,576
Dec 26, 20251,612.001,675.401,612.001,635.001,635.000.30%11,191
Dec 24, 20251,611.001,644.001,594.951,630.051,630.050.80%120,288
Dec 23, 20251,608.851,626.851,566.001,617.151,617.150.52%11,168
Dec 22, 20251,614.401,705.001,592.851,608.851,608.850.56%19,687
Dec 19, 20251,537.551,615.001,514.501,599.851,599.854.05%16,391
Dec 18, 20251,505.001,544.101,490.001,537.551,537.551.89%155,116
Dec 17, 20251,490.051,559.001,490.051,509.051,509.05-0.27%5,422
Dec 16, 20251,503.551,529.001,475.001,513.201,513.20-0.54%9,931
Dec 15, 20251,520.001,543.401,502.151,521.401,521.400.23%14,763
Dec 12, 20251,560.001,560.001,498.951,517.951,517.95-2.09%10,812
Dec 11, 20251,567.401,567.401,507.101,550.351,550.35-0.01%9,396
Dec 10, 20251,529.801,562.651,490.001,550.501,550.502.64%30,957
Dec 9, 20251,449.951,526.401,424.401,510.651,510.652.40%22,377
Dec 8, 20251,455.101,493.201,416.151,475.251,475.25-0.74%20,111
Dec 5, 20251,499.551,503.051,425.501,486.201,486.20-0.89%14,152
Dec 4, 20251,505.001,522.401,473.901,499.551,499.55-0.97%11,567
Dec 3, 20251,521.051,524.101,464.351,514.201,514.20-0.19%29,024
Dec 2, 20251,535.201,555.351,505.451,517.051,517.05-2.53%18,715
Dec 1, 20251,539.201,607.851,534.001,556.401,556.400.42%20,209
Nov 28, 20251,545.901,611.401,538.851,549.851,549.85-1.52%18,182