Piramal Pharma Limited (NSE:PPLPHARMA)
India
· Delayed Price · Currency is INR 179.85
-1.00 (-0.55%)
At close: Dec 5, 2025
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.62 | 181.62 | 177.44 | 179.85 | 179.85 | -0.55% | 2,246,077 |
| Dec 4, 2025 | 182.48 | 182.50 | 179.60 | 180.85 | 180.85 | -0.66% | 4,307,960 |
| Dec 3, 2025 | 184.56 | 187.70 | 181.29 | 182.05 | 182.05 | -1.74% | 2,687,250 |
| Dec 2, 2025 | 184.60 | 185.90 | 182.50 | 185.27 | 185.27 | 0.22% | 2,016,737 |
| Dec 1, 2025 | 187.90 | 189.20 | 184.15 | 184.87 | 184.87 | -1.25% | 2,221,428 |
| Nov 28, 2025 | 186.40 | 190.80 | 186.11 | 187.21 | 187.21 | 0.43% | 3,572,225 |
| Nov 27, 2025 | 188.75 | 188.82 | 185.84 | 186.40 | 186.40 | -0.52% | 1,641,129 |
| Nov 26, 2025 | 185.50 | 189.07 | 184.63 | 187.38 | 187.38 | 1.36% | 2,454,457 |
| Nov 25, 2025 | 186.00 | 187.75 | 184.20 | 184.87 | 184.87 | -0.78% | 2,048,124 |
| Nov 24, 2025 | 188.38 | 189.91 | 185.25 | 186.33 | 186.33 | -1.09% | 3,111,398 |
| Nov 21, 2025 | 190.15 | 190.15 | 187.50 | 188.38 | 188.38 | -0.66% | 2,106,643 |
| Nov 20, 2025 | 190.00 | 192.00 | 189.11 | 189.64 | 189.64 | 0.44% | 1,601,706 |
| Nov 19, 2025 | 192.95 | 192.99 | 188.07 | 188.80 | 188.80 | -1.73% | 3,241,928 |
| Nov 18, 2025 | 195.47 | 195.88 | 191.60 | 192.13 | 192.13 | -1.71% | 2,356,015 |
| Nov 17, 2025 | 194.99 | 197.16 | 192.65 | 195.47 | 195.47 | 0.74% | 1,619,560 |
| Nov 14, 2025 | 193.84 | 197.99 | 193.10 | 194.03 | 194.03 | 0.10% | 2,531,346 |
| Nov 13, 2025 | 195.90 | 196.60 | 193.40 | 193.84 | 193.84 | -0.92% | 2,144,573 |
| Nov 12, 2025 | 195.00 | 196.59 | 193.67 | 195.64 | 195.64 | 0.73% | 2,142,816 |
| Nov 11, 2025 | 195.40 | 196.43 | 192.90 | 194.22 | 194.22 | -0.63% | 1,904,002 |
| Nov 10, 2025 | 199.25 | 199.85 | 194.40 | 195.45 | 195.45 | -1.86% | 2,888,782 |
| Nov 7, 2025 | 198.60 | 201.08 | 196.00 | 199.15 | 199.15 | -0.09% | 3,105,483 |
| Nov 6, 2025 | 196.50 | 209.25 | 196.50 | 199.33 | 199.33 | -0.54% | 14,705,450 |
| Nov 4, 2025 | 201.49 | 202.74 | 198.24 | 200.42 | 200.42 | -0.57% | 4,528,048 |
| Nov 3, 2025 | 199.76 | 203.74 | 199.76 | 201.56 | 201.56 | 0.97% | 3,926,935 |
| Oct 31, 2025 | 202.20 | 202.90 | 198.82 | 199.63 | 199.63 | -1.12% | 1,740,300 |
| Oct 30, 2025 | 204.13 | 204.44 | 200.10 | 201.90 | 201.90 | -1.09% | 2,496,546 |
| Oct 29, 2025 | 203.15 | 205.90 | 202.50 | 204.13 | 204.13 | 1.00% | 2,317,936 |
| Oct 28, 2025 | 203.10 | 205.28 | 200.28 | 202.10 | 202.10 | -0.51% | 2,176,419 |
| Oct 27, 2025 | 203.45 | 204.76 | 202.65 | 203.14 | 203.14 | 0.38% | 1,806,019 |
| Oct 24, 2025 | 204.90 | 206.50 | 201.77 | 202.37 | 202.37 | -0.60% | 3,169,076 |
| Oct 23, 2025 | 198.99 | 204.95 | 197.00 | 203.60 | 203.60 | 3.20% | 6,187,004 |
| Oct 21, 2025 | 196.89 | 198.40 | 195.40 | 197.28 | 197.28 | 0.88% | 919,086 |
| Oct 20, 2025 | 193.50 | 196.23 | 191.58 | 195.56 | 195.56 | 1.52% | 4,545,499 |
| Oct 17, 2025 | 194.90 | 195.36 | 191.13 | 192.64 | 192.64 | -0.78% | 1,774,622 |
| Oct 16, 2025 | 194.10 | 195.40 | 193.22 | 194.16 | 194.16 | 0.34% | 2,039,432 |
| Oct 15, 2025 | 192.26 | 194.81 | 191.58 | 193.50 | 193.50 | 0.64% | 2,274,935 |
| Oct 14, 2025 | 197.58 | 198.19 | 190.72 | 192.26 | 192.26 | -2.69% | 4,445,505 |
| Oct 13, 2025 | 201.52 | 201.85 | 197.00 | 197.58 | 197.58 | -2.04% | 2,074,076 |
| Oct 10, 2025 | 197.67 | 206.60 | 195.50 | 201.69 | 201.69 | 2.03% | 7,412,470 |
| Oct 9, 2025 | 195.00 | 198.64 | 195.00 | 197.67 | 197.67 | 2.00% | 4,277,668 |
| Oct 8, 2025 | 194.61 | 197.79 | 193.32 | 193.80 | 193.80 | -0.90% | 1,784,235 |
| Oct 7, 2025 | 196.51 | 198.00 | 193.75 | 195.56 | 195.56 | -0.03% | 1,432,184 |
| Oct 6, 2025 | 198.99 | 199.26 | 193.70 | 195.61 | 195.61 | -1.44% | 1,599,560 |
| Oct 3, 2025 | 199.06 | 201.59 | 196.15 | 198.47 | 198.47 | -0.29% | 2,576,009 |
| Oct 1, 2025 | 191.07 | 200.20 | 190.52 | 199.04 | 199.04 | 4.12% | 5,460,929 |
| Sep 30, 2025 | 192.48 | 192.90 | 188.90 | 191.16 | 191.16 | -0.25% | 2,115,708 |
| Sep 29, 2025 | 189.90 | 193.30 | 187.94 | 191.64 | 191.64 | 2.08% | 5,569,677 |
| Sep 26, 2025 | 195.06 | 195.06 | 187.00 | 187.73 | 187.73 | -3.83% | 6,704,368 |
| Sep 25, 2025 | 199.10 | 201.00 | 194.80 | 195.20 | 195.20 | -0.58% | 2,712,002 |
| Sep 24, 2025 | 200.45 | 200.93 | 195.80 | 196.34 | 196.34 | -1.84% | 1,955,674 |
| Sep 23, 2025 | 202.60 | 203.42 | 199.51 | 200.03 | 200.03 | -1.32% | 2,198,637 |
| Sep 22, 2025 | 208.34 | 208.67 | 201.60 | 202.71 | 202.71 | -2.67% | 3,253,102 |
| Sep 19, 2025 | 203.33 | 209.44 | 203.33 | 208.28 | 208.28 | 2.43% | 7,287,332 |
| Sep 18, 2025 | 204.07 | 204.40 | 201.65 | 203.33 | 203.33 | 0.10% | 1,747,374 |
| Sep 17, 2025 | 206.39 | 207.14 | 201.00 | 203.13 | 203.13 | -1.22% | 4,145,507 |
| Sep 16, 2025 | 204.90 | 205.94 | 202.21 | 205.63 | 205.63 | 0.95% | 3,130,431 |
| Sep 15, 2025 | 201.71 | 205.71 | 198.81 | 203.69 | 203.69 | 1.50% | 4,134,481 |
| Sep 12, 2025 | 201.00 | 201.96 | 199.65 | 200.67 | 200.67 | 0.25% | 1,722,552 |
| Sep 11, 2025 | 199.20 | 203.35 | 199.05 | 200.16 | 200.16 | 0.48% | 3,774,879 |
| Sep 10, 2025 | 200.02 | 202.34 | 198.70 | 199.20 | 199.20 | 0.52% | 2,964,835 |
| Sep 9, 2025 | 199.93 | 199.99 | 197.53 | 198.17 | 198.17 | -0.39% | 1,512,574 |
| Sep 8, 2025 | 202.00 | 202.00 | 198.50 | 198.94 | 198.94 | -0.85% | 1,532,805 |
| Sep 5, 2025 | 200.39 | 202.49 | 199.76 | 200.65 | 200.65 | 0.84% | 2,738,839 |
| Sep 4, 2025 | 203.40 | 203.50 | 197.20 | 198.98 | 198.98 | -1.08% | 5,162,404 |
| Sep 3, 2025 | 186.99 | 202.20 | 186.99 | 201.16 | 201.16 | 7.74% | 26,784,180 |
| Sep 2, 2025 | 188.74 | 189.27 | 185.73 | 186.71 | 186.71 | -0.59% | 2,026,785 |
| Sep 1, 2025 | 183.45 | 188.20 | 182.00 | 187.81 | 187.81 | 2.38% | 1,469,588 |
| Aug 29, 2025 | 186.51 | 188.17 | 182.80 | 183.44 | 183.44 | -1.54% | 2,182,619 |
| Aug 28, 2025 | 189.60 | 190.33 | 186.01 | 186.30 | 186.30 | -1.62% | 2,217,846 |
| Aug 26, 2025 | 192.80 | 192.80 | 188.50 | 189.36 | 189.36 | -1.79% | 2,699,421 |
| Aug 25, 2025 | 194.85 | 197.20 | 192.33 | 192.82 | 192.82 | 0.04% | 2,768,270 |
| Aug 22, 2025 | 192.50 | 195.10 | 192.43 | 192.75 | 192.75 | 0.36% | 2,780,076 |
| Aug 21, 2025 | 190.00 | 196.25 | 190.00 | 192.05 | 192.05 | 0.14% | 3,366,635 |
| Aug 20, 2025 | 194.59 | 194.99 | 191.63 | 191.79 | 191.79 | -1.25% | 1,718,399 |
| Aug 19, 2025 | 192.87 | 195.64 | 192.24 | 194.21 | 194.21 | 0.69% | 1,933,761 |
| Aug 18, 2025 | 192.00 | 194.47 | 190.38 | 192.87 | 192.87 | 1.49% | 2,440,499 |
| Aug 14, 2025 | 192.88 | 193.79 | 189.55 | 190.04 | 190.04 | -1.09% | 2,050,350 |
| Aug 13, 2025 | 191.00 | 193.90 | 190.45 | 192.13 | 192.13 | 1.44% | 2,520,715 |
| Aug 12, 2025 | 190.24 | 191.24 | 188.60 | 189.41 | 189.41 | -0.28% | 2,451,853 |
| Aug 11, 2025 | 190.07 | 191.11 | 188.00 | 189.94 | 189.94 | -0.07% | 1,608,219 |
| Aug 8, 2025 | 191.86 | 196.52 | 189.10 | 190.07 | 190.07 | -0.93% | 3,557,025 |
| Aug 7, 2025 | 186.31 | 192.80 | 186.10 | 191.85 | 191.85 | 2.96% | 4,941,675 |
| Aug 6, 2025 | 193.50 | 193.52 | 185.12 | 186.33 | 186.33 | -3.72% | 7,493,393 |
| Aug 5, 2025 | 195.25 | 195.64 | 193.08 | 193.53 | 193.53 | -0.76% | 3,421,969 |
| Aug 4, 2025 | 191.05 | 196.90 | 189.43 | 195.02 | 195.02 | 2.29% | 3,223,158 |
| Aug 1, 2025 | 198.00 | 198.00 | 190.00 | 190.65 | 190.65 | -3.24% | 5,047,984 |
| Jul 31, 2025 | 198.71 | 199.99 | 196.01 | 197.03 | 197.03 | -2.16% | 2,930,496 |
| Jul 30, 2025 | 204.58 | 206.00 | 199.50 | 201.37 | 201.37 | -2.06% | 4,287,597 |
| Jul 29, 2025 | 197.00 | 210.50 | 193.25 | 205.61 | 205.61 | 0.62% | 15,371,650 |
| Jul 28, 2025 | 202.30 | 205.80 | 201.78 | 204.35 | 204.35 | 1.05% | 6,888,450 |
| Jul 25, 2025 | 202.00 | 203.78 | 201.35 | 202.23 | 202.23 | -0.47% | 2,141,439 |
| Jul 24, 2025 | 206.00 | 206.00 | 202.20 | 203.19 | 203.19 | -0.90% | 2,835,284 |
| Jul 23, 2025 | 203.80 | 207.36 | 203.06 | 205.04 | 205.04 | -0.13% | 3,515,720 |
| Jul 22, 2025 | 211.56 | 212.39 | 204.63 | 205.30 | 205.30 | -3.02% | 4,683,335 |
| Jul 21, 2025 | 211.16 | 215.04 | 209.31 | 211.70 | 211.70 | 0.25% | 7,454,147 |
| Jul 18, 2025 | 217.10 | 217.60 | 209.50 | 211.18 | 211.18 | -2.63% | 4,266,011 |
| Jul 17, 2025 | 214.01 | 220.85 | 214.01 | 216.88 | 216.88 | 0.94% | 7,265,462 |
| Jul 16, 2025 | 217.70 | 220.85 | 213.40 | 214.86 | 214.86 | -0.63% | 7,836,537 |
| Jul 15, 2025 | 208.90 | 217.90 | 208.89 | 216.22 | 216.08 | 4.01% | 18,359,430 |
| Jul 14, 2025 | 201.18 | 208.45 | 198.51 | 207.88 | 207.75 | 3.43% | 11,733,930 |