Skip to main content
Piramal Finance Limited (NSE:PIRAMALFIN)
India flag India · Delayed Price · Currency is INR
2,008.80
+165.70 (8.99%)
At close: Apr 28, 2026

Piramal Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,920.002,073.201,880.002,008.802,008.808.99%11,253,210
Apr 27, 20261,869.801,896.001,830.201,843.101,843.10-1.07%211,139
Apr 24, 20261,858.001,875.001,809.001,863.001,863.000.47%282,029
Apr 23, 20261,814.601,879.001,814.601,854.201,854.200.85%335,859
Apr 22, 20261,680.101,848.001,677.001,838.501,838.508.43%928,322
Apr 21, 20261,646.001,719.301,632.201,695.601,695.602.96%298,876
Apr 20, 20261,675.301,683.801,620.101,646.801,646.80-1.70%331,032
Apr 17, 20261,700.201,715.001,658.001,675.301,675.30-1.46%345,216
Apr 16, 20261,754.901,755.001,682.001,700.201,700.20-2.49%254,999
Apr 15, 20261,765.001,767.801,735.301,743.701,743.70-0.80%370,605
Apr 13, 20261,725.001,766.501,706.001,757.801,757.800.49%115,430
Apr 10, 20261,723.001,778.901,723.001,749.301,749.301.76%237,425
Apr 9, 20261,743.001,751.201,709.901,719.001,719.00-1.08%90,973
Apr 8, 20261,750.001,756.001,705.801,737.801,737.802.13%334,981
Apr 7, 20261,722.001,745.001,696.301,701.501,701.50-1.25%164,922
Apr 6, 20261,750.001,761.201,716.101,723.001,723.00-2.28%223,889
Apr 2, 20261,770.101,788.101,730.001,763.201,763.20-1.68%172,533
Apr 1, 20261,848.901,866.901,759.901,793.301,793.30-2.25%433,193
Mar 30, 20261,850.001,863.301,780.601,834.501,834.50-1.06%541,860
Mar 27, 20261,812.901,949.001,780.101,854.101,854.102.25%1,460,194
Mar 25, 20261,804.801,821.401,780.301,813.301,813.300.58%377,277
Mar 24, 20261,823.601,823.601,780.001,802.801,802.80-1.14%374,426
Mar 23, 20261,799.801,834.301,739.201,823.601,823.60-1.21%377,194
Mar 20, 20261,809.001,858.501,791.201,845.901,845.902.16%437,625
Mar 19, 20261,806.901,819.901,770.101,806.801,806.80-0.11%332,353
Mar 18, 20261,761.001,854.001,760.001,808.801,808.802.23%595,556
Mar 17, 20261,790.001,815.001,756.701,769.301,769.30-1.17%634,090
Mar 16, 20261,721.801,818.001,690.001,790.201,790.202.48%361,023
Mar 13, 20261,787.301,787.301,721.001,746.901,746.90-2.26%274,199
Mar 12, 20261,772.001,797.001,737.501,787.301,787.300.43%392,366
Mar 11, 20261,798.401,800.001,716.401,779.701,779.70-0.15%292,212
Mar 10, 20261,785.001,791.001,722.201,782.401,782.401.30%282,496
Mar 9, 20261,730.001,769.901,687.101,759.601,759.60-0.80%187,384
Mar 6, 20261,788.601,792.201,736.401,773.801,773.80-1.82%271,221
Mar 5, 20261,797.801,819.001,762.101,806.701,806.700.94%747,305
Mar 4, 20261,760.001,794.901,718.001,789.801,789.80-0.62%415,039
Mar 2, 20261,680.001,808.701,675.501,801.001,801.003.59%193,607
Feb 27, 20261,755.201,759.801,726.001,738.601,738.60-1.44%83,193
Feb 26, 20261,800.001,828.501,755.201,764.001,764.00-0.47%107,912
Feb 25, 20261,763.401,795.001,747.301,772.301,772.300.95%94,694
Feb 24, 20261,763.101,768.001,726.001,755.601,755.60-0.72%121,434
Feb 23, 20261,756.801,777.001,743.801,768.401,768.401.14%129,836
Feb 20, 20261,760.901,768.801,740.001,748.401,748.40-0.71%45,771
Feb 19, 20261,760.001,781.001,737.701,760.901,760.900.18%128,194
Feb 18, 20261,790.001,800.001,754.001,757.801,757.80-2.04%52,259
Feb 17, 20261,781.801,799.001,765.401,794.401,794.400.86%79,884
Feb 16, 20261,750.001,793.201,744.001,779.101,779.100.57%51,963
Feb 13, 20261,765.001,784.901,749.901,769.101,769.10-0.92%182,576
Feb 12, 20261,767.001,801.001,750.001,785.601,785.601.03%337,524
Feb 11, 20261,762.901,790.001,749.801,767.401,767.400.73%143,326
Feb 10, 20261,734.901,786.801,718.601,754.601,754.601.88%150,875
Feb 9, 20261,698.701,761.901,698.701,722.201,722.201.91%146,994
Feb 6, 20261,683.001,703.601,676.901,689.901,689.900.02%65,726
Feb 5, 20261,705.001,729.901,681.301,689.601,689.60-0.90%143,741
Feb 4, 20261,718.001,730.001,689.101,705.001,705.00-0.76%190,685
Feb 3, 20261,789.901,794.001,693.501,718.001,718.00-0.70%274,160
Feb 2, 20261,737.101,740.801,712.201,730.101,730.10-0.61%207,457
Feb 1, 20261,730.001,761.901,677.601,740.801,740.80-0.15%109,536
Jan 30, 20261,750.001,773.901,729.701,743.501,743.50-0.39%273,317
Jan 29, 20261,771.001,779.901,741.001,750.301,750.30-2.16%311,622
Jan 28, 20261,776.301,799.001,771.601,789.001,789.00-0.27%257,576
Jan 27, 20261,796.001,821.401,715.501,793.901,793.90-438,586
Jan 23, 20261,822.101,828.801,743.801,793.901,793.90-1.55%254,619
Jan 22, 20261,823.201,844.801,786.701,822.101,822.100.44%220,886
Jan 21, 20261,800.001,842.001,771.201,814.101,814.100.44%259,711
Jan 20, 20261,837.301,837.701,777.701,806.201,806.20-1.72%253,858
Jan 19, 20261,909.801,954.501,820.001,837.801,837.80-3.32%277,213
Jan 16, 20261,847.301,909.001,826.001,901.001,901.003.92%338,743
Jan 14, 20261,865.201,865.201,813.001,829.301,829.30-1.00%369,678
Jan 13, 20261,839.001,900.901,818.701,847.701,847.700.05%359,928
Jan 12, 20261,868.001,869.901,811.201,846.701,846.70-1.15%380,332
Jan 9, 20261,866.001,879.501,816.701,868.201,868.200.12%318,941
Jan 8, 20261,870.001,885.501,830.001,866.001,866.000.85%655,438
Jan 7, 20261,800.001,915.001,775.501,850.201,850.202.15%815,631
Jan 6, 20261,775.001,825.001,760.901,811.301,811.302.30%543,118
Jan 5, 20261,722.401,796.601,721.101,770.601,770.603.39%512,084
Jan 2, 20261,655.501,731.701,647.401,712.501,712.504.10%532,364
Jan 1, 20261,653.701,657.001,621.001,645.001,645.000.12%127,844
Dec 31, 20251,610.301,658.201,588.601,643.001,643.002.03%254,491
Dec 30, 20251,602.001,627.501,580.301,610.301,610.300.12%162,489
Dec 29, 20251,619.001,640.901,589.101,608.301,608.30-1.43%182,415
Dec 26, 20251,612.801,676.801,606.201,631.601,631.600.15%118,989
Dec 24, 20251,615.001,644.001,592.001,629.101,629.100.75%339,699
Dec 23, 20251,608.001,629.001,565.101,617.001,617.000.57%355,084
Dec 22, 20251,613.001,707.501,592.001,607.901,607.900.38%957,064
Dec 19, 20251,533.201,614.901,514.701,601.801,601.804.20%376,172
Dec 18, 20251,508.001,545.001,490.101,537.201,537.201.47%113,748
Dec 17, 20251,540.001,559.001,501.501,514.901,514.90-0.56%150,234
Dec 16, 20251,505.001,530.001,474.101,523.501,523.500.18%297,241
Dec 15, 20251,520.401,542.001,499.401,520.801,520.800.03%78,143
Dec 12, 20251,550.001,559.001,497.001,520.401,520.40-1.92%214,799
Dec 11, 20251,543.901,556.201,510.301,550.201,550.200.27%122,108
Dec 10, 20251,514.001,562.701,487.701,546.001,546.002.63%232,797
Dec 9, 20251,448.101,527.001,424.101,506.401,506.402.23%318,389
Dec 8, 20251,465.001,493.501,416.501,473.601,473.60-0.74%244,120
Dec 5, 20251,500.801,508.201,425.301,484.601,484.60-1.08%426,027
Dec 4, 20251,493.001,522.301,475.001,500.801,500.80-0.80%145,729
Dec 3, 20251,524.901,526.201,465.001,512.901,512.90-0.26%279,344
Dec 2, 20251,522.001,552.101,505.501,516.801,516.80-2.46%289,566
Dec 1, 20251,545.001,610.001,533.401,555.001,555.000.41%227,264