Piramal Pharma Limited (NSE:PPLPHARMA)
India
· Delayed Price · Currency is INR 151.40
-0.47 (-0.31%)
At close: Mar 9, 2026
Piramal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.00 | 152.38 | 147.11 | 151.40 | 151.40 | -0.31% | 2,499,028 |
| Mar 6, 2026 | 153.00 | 154.81 | 151.37 | 151.87 | 151.87 | -0.93% | 1,038,728 |
| Mar 5, 2026 | 152.40 | 154.20 | 151.01 | 153.30 | 153.30 | 0.65% | 1,231,271 |
| Mar 4, 2026 | 150.50 | 154.20 | 150.01 | 152.31 | 152.31 | -0.33% | 1,921,293 |
| Mar 2, 2026 | 152.62 | 154.96 | 150.91 | 152.81 | 152.81 | -2.13% | 2,046,239 |
| Feb 27, 2026 | 162.40 | 162.40 | 155.50 | 156.13 | 156.13 | -3.87% | 2,789,207 |
| Feb 26, 2026 | 161.19 | 164.59 | 159.80 | 162.42 | 162.42 | 0.84% | 3,340,011 |
| Feb 25, 2026 | 159.99 | 162.50 | 159.35 | 161.06 | 161.06 | 0.99% | 1,292,223 |
| Feb 24, 2026 | 162.14 | 162.14 | 157.92 | 159.48 | 159.48 | -1.64% | 2,663,225 |
| Feb 23, 2026 | 161.70 | 163.14 | 160.50 | 162.14 | 162.14 | 1.00% | 2,218,043 |
| Feb 20, 2026 | 163.00 | 164.03 | 159.93 | 160.53 | 160.53 | -1.55% | 1,989,983 |
| Feb 19, 2026 | 166.04 | 167.85 | 162.01 | 163.05 | 163.05 | -1.80% | 1,388,727 |
| Feb 18, 2026 | 165.00 | 166.46 | 164.20 | 166.04 | 166.04 | 0.84% | 2,453,587 |
| Feb 17, 2026 | 161.99 | 165.30 | 161.87 | 164.66 | 164.66 | 0.37% | 1,640,770 |
| Feb 16, 2026 | 166.78 | 169.54 | 163.39 | 164.05 | 164.05 | -1.14% | 3,946,154 |
| Feb 13, 2026 | 162.50 | 167.88 | 159.00 | 165.95 | 165.95 | 1.62% | 4,647,771 |
| Feb 12, 2026 | 164.36 | 165.11 | 161.48 | 163.31 | 163.31 | -0.64% | 1,949,079 |
| Feb 11, 2026 | 163.80 | 164.60 | 162.10 | 164.36 | 164.36 | 0.58% | 1,632,632 |
| Feb 10, 2026 | 162.00 | 165.48 | 161.25 | 163.42 | 163.42 | 0.36% | 6,187,075 |
| Feb 9, 2026 | 160.00 | 163.20 | 158.65 | 162.84 | 162.84 | 2.58% | 1,894,781 |
| Feb 6, 2026 | 158.89 | 159.18 | 154.63 | 158.75 | 158.75 | 0.09% | 2,018,940 |
| Feb 5, 2026 | 160.91 | 160.91 | 157.51 | 158.60 | 158.60 | -2.20% | 1,926,539 |
| Feb 4, 2026 | 161.41 | 163.16 | 158.53 | 162.16 | 162.16 | 0.58% | 2,360,341 |
| Feb 3, 2026 | 165.00 | 166.56 | 160.02 | 161.23 | 161.23 | 3.98% | 3,831,082 |
| Feb 2, 2026 | 152.40 | 156.09 | 149.76 | 155.06 | 155.06 | 2.19% | 2,194,812 |
| Feb 1, 2026 | 153.86 | 158.62 | 151.00 | 151.73 | 151.73 | -1.91% | 2,262,904 |
| Jan 30, 2026 | 152.46 | 156.76 | 150.40 | 154.68 | 154.68 | 0.64% | 3,231,653 |
| Jan 29, 2026 | 150.00 | 163.24 | 148.31 | 153.69 | 153.69 | -0.18% | 17,726,560 |
| Jan 28, 2026 | 154.00 | 155.00 | 151.55 | 153.96 | 153.96 | 0.99% | 3,472,060 |
| Jan 27, 2026 | 152.78 | 154.30 | 150.10 | 152.45 | 152.45 | 0.69% | 4,639,402 |
| Jan 23, 2026 | 157.00 | 157.15 | 150.21 | 151.41 | 151.41 | -3.25% | 2,745,484 |
| Jan 22, 2026 | 157.33 | 159.90 | 155.18 | 156.50 | 156.50 | 0.90% | 1,947,868 |
| Jan 21, 2026 | 157.80 | 160.30 | 154.30 | 155.11 | 155.11 | -1.71% | 3,373,270 |
| Jan 20, 2026 | 163.61 | 164.00 | 157.20 | 157.81 | 157.81 | -3.97% | 2,841,483 |
| Jan 19, 2026 | 166.00 | 166.30 | 163.50 | 164.34 | 164.34 | -1.17% | 3,317,687 |
| Jan 16, 2026 | 168.40 | 169.08 | 165.18 | 166.28 | 166.28 | -1.04% | 1,376,825 |
| Jan 14, 2026 | 168.30 | 169.17 | 166.71 | 168.02 | 168.02 | -0.20% | 1,416,806 |
| Jan 13, 2026 | 168.45 | 169.43 | 165.38 | 168.36 | 168.36 | 0.38% | 3,404,750 |
| Jan 12, 2026 | 168.68 | 168.99 | 163.64 | 167.73 | 167.73 | -0.47% | 2,962,445 |
| Jan 9, 2026 | 172.80 | 173.71 | 167.81 | 168.53 | 168.53 | -2.42% | 2,463,860 |
| Jan 8, 2026 | 180.81 | 181.48 | 172.00 | 172.71 | 172.71 | -4.48% | 3,119,826 |
| Jan 7, 2026 | 180.90 | 185.04 | 179.88 | 180.81 | 180.81 | 0.45% | 6,506,808 |
| Jan 6, 2026 | 179.28 | 181.85 | 177.55 | 180.00 | 180.00 | 0.64% | 3,010,285 |
| Jan 5, 2026 | 179.20 | 182.93 | 177.98 | 178.86 | 178.86 | 0.21% | 5,009,603 |
| Jan 2, 2026 | 170.10 | 179.10 | 170.10 | 178.48 | 178.48 | 5.06% | 4,960,834 |
| Jan 1, 2026 | 172.75 | 173.34 | 169.36 | 169.88 | 169.88 | -1.35% | 2,136,651 |
| Dec 31, 2025 | 172.60 | 173.49 | 171.09 | 172.21 | 172.21 | 0.53% | 1,455,932 |
| Dec 30, 2025 | 173.30 | 174.06 | 170.61 | 171.30 | 171.30 | -0.90% | 1,795,282 |
| Dec 29, 2025 | 174.30 | 175.20 | 171.60 | 172.85 | 172.85 | -0.79% | 1,991,534 |
| Dec 26, 2025 | 177.31 | 177.40 | 173.85 | 174.22 | 174.22 | -1.74% | 1,575,785 |
| Dec 24, 2025 | 178.00 | 180.99 | 176.31 | 177.31 | 177.31 | -0.39% | 2,751,002 |
| Dec 23, 2025 | 177.74 | 179.44 | 176.16 | 178.01 | 178.01 | 0.17% | 3,267,359 |
| Dec 22, 2025 | 171.97 | 179.00 | 170.87 | 177.70 | 177.70 | 3.75% | 6,094,697 |
| Dec 19, 2025 | 166.55 | 171.90 | 166.55 | 171.28 | 171.28 | 2.86% | 3,929,834 |
| Dec 18, 2025 | 168.80 | 168.80 | 165.12 | 166.52 | 166.52 | -0.82% | 2,649,342 |
| Dec 17, 2025 | 169.00 | 170.95 | 167.29 | 167.90 | 167.90 | -0.42% | 2,597,044 |
| Dec 16, 2025 | 171.75 | 171.85 | 167.55 | 168.60 | 168.60 | -1.81% | 3,642,796 |
| Dec 15, 2025 | 174.45 | 174.50 | 171.16 | 171.70 | 171.70 | -1.58% | 2,418,081 |
| Dec 12, 2025 | 172.39 | 176.28 | 170.65 | 174.45 | 174.45 | 1.55% | 7,177,114 |
| Dec 11, 2025 | 170.90 | 173.62 | 169.58 | 171.79 | 171.79 | 0.47% | 5,375,581 |
| Dec 10, 2025 | 173.42 | 174.45 | 170.10 | 170.99 | 170.99 | -1.36% | 1,936,247 |
| Dec 9, 2025 | 174.65 | 174.69 | 170.40 | 173.34 | 173.34 | -0.75% | 3,116,307 |
| Dec 8, 2025 | 180.30 | 180.30 | 173.40 | 174.65 | 174.65 | -2.89% | 3,033,632 |
| 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 |