Skip to main content
Piramal Pharma Limited (NSE:PPLPHARMA)
India flag India · Delayed Price · Currency is INR
162.68
-1.79 (-1.09%)
Apr 29, 2026, 11:10 AM IST

Piramal Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026170.00171.47163.50164.47164.47-2.55%6,015,652
Apr 27, 2026166.29171.65165.08168.78168.782.00%9,489,285
Apr 24, 2026164.68167.90163.60165.47165.470.98%12,840,800
Apr 23, 2026153.81168.50153.30163.87163.876.54%52,438,250
Apr 22, 2026150.71154.98150.00153.81153.811.99%2,825,757
Apr 21, 2026149.00151.99148.90150.81150.811.36%2,299,744
Apr 20, 2026149.49150.05146.02148.79148.79-0.04%1,754,749
Apr 17, 2026148.00149.69146.85148.85148.850.92%2,165,684
Apr 16, 2026150.78150.78145.65147.50147.50-0.67%3,638,305
Apr 15, 2026149.40150.28147.20148.50148.501.39%3,597,862
Apr 13, 2026144.25147.49140.96146.47146.470.34%2,705,316
Apr 10, 2026143.65147.19143.25145.98145.982.12%2,366,991
Apr 9, 2026143.77145.78142.11142.95142.95-0.57%1,581,920
Apr 8, 2026145.90146.33143.22143.77143.771.94%2,989,219
Apr 7, 2026141.25142.74139.80141.04141.04-0.35%1,869,299
Apr 6, 2026141.19145.00137.30141.54141.54-0.45%2,796,146
Apr 2, 2026140.00142.70136.26142.18142.18-0.23%2,299,147
Apr 1, 2026140.00144.18139.62142.51142.514.37%2,094,474
Mar 30, 2026141.01142.95136.05136.54136.54-4.89%4,589,871
Mar 27, 2026140.60144.77138.87143.56143.561.77%7,986,934
Mar 25, 2026136.08145.00135.76141.07141.073.67%4,258,183
Mar 24, 2026136.09136.65132.53136.08136.082.11%3,569,541
Mar 23, 2026137.00137.01132.30133.27133.27-3.67%3,582,231
Mar 20, 2026137.83139.71136.79138.35138.351.94%3,742,561
Mar 19, 2026140.96141.18135.14135.72135.72-5.17%3,130,633
Mar 18, 2026140.00144.13139.57143.12143.122.93%2,833,292
Mar 17, 2026138.98140.67137.40139.05139.050.24%2,373,716
Mar 16, 2026140.02141.10134.60138.72138.72-0.78%4,065,908
Mar 13, 2026142.60145.19139.08139.81139.81-3.94%4,462,538
Mar 12, 2026155.20155.20144.96145.54145.54-6.36%8,629,241
Mar 11, 2026155.63160.54155.00155.42155.420.03%2,689,734
Mar 10, 2026152.30156.11151.21155.37155.372.62%1,451,421
Mar 9, 2026149.00152.38147.11151.40151.40-0.31%2,499,028
Mar 6, 2026153.00154.81151.37151.87151.87-0.93%1,038,728
Mar 5, 2026152.40154.20151.01153.30153.300.65%1,231,271
Mar 4, 2026150.50154.20150.01152.31152.31-0.33%1,921,293
Mar 2, 2026152.62154.96150.91152.81152.81-2.13%2,046,239
Feb 27, 2026162.40162.40155.50156.13156.13-3.87%2,789,207
Feb 26, 2026161.19164.59159.80162.42162.420.84%3,340,011
Feb 25, 2026159.99162.50159.35161.06161.060.99%1,292,223
Feb 24, 2026162.14162.14157.92159.48159.48-1.64%2,663,225
Feb 23, 2026161.70163.14160.50162.14162.141.00%2,218,043
Feb 20, 2026163.00164.03159.93160.53160.53-1.55%1,989,983
Feb 19, 2026166.04167.85162.01163.05163.05-1.80%1,388,727
Feb 18, 2026165.00166.46164.20166.04166.040.84%2,453,587
Feb 17, 2026161.99165.30161.87164.66164.660.37%1,640,770
Feb 16, 2026166.78169.54163.39164.05164.05-1.14%3,946,154
Feb 13, 2026162.50167.88159.00165.95165.951.62%4,647,771
Feb 12, 2026164.36165.11161.48163.31163.31-0.64%1,949,079
Feb 11, 2026163.80164.60162.10164.36164.360.58%1,632,632
Feb 10, 2026162.00165.48161.25163.42163.420.36%6,187,075
Feb 9, 2026160.00163.20158.65162.84162.842.58%1,894,781
Feb 6, 2026158.89159.18154.63158.75158.750.09%2,018,940
Feb 5, 2026160.91160.91157.51158.60158.60-2.20%1,926,539
Feb 4, 2026161.41163.16158.53162.16162.160.58%2,360,341
Feb 3, 2026165.00166.56160.02161.23161.233.98%3,831,082
Feb 2, 2026152.40156.09149.76155.06155.062.19%2,194,812
Feb 1, 2026153.86158.62151.00151.73151.73-1.91%2,262,904
Jan 30, 2026152.46156.76150.40154.68154.680.64%3,231,653
Jan 29, 2026150.00163.24148.31153.69153.69-0.18%17,726,560
Jan 28, 2026154.00155.00151.55153.96153.960.99%3,472,060
Jan 27, 2026152.78154.30150.10152.45152.450.69%4,639,402
Jan 23, 2026157.00157.15150.21151.41151.41-3.25%2,745,484
Jan 22, 2026157.33159.90155.18156.50156.500.90%1,947,868
Jan 21, 2026157.80160.30154.30155.11155.11-1.71%3,373,270
Jan 20, 2026163.61164.00157.20157.81157.81-3.97%2,841,483
Jan 19, 2026166.00166.30163.50164.34164.34-1.17%3,317,687
Jan 16, 2026168.40169.08165.18166.28166.28-1.04%1,376,825
Jan 14, 2026168.30169.17166.71168.02168.02-0.20%1,416,806
Jan 13, 2026168.45169.43165.38168.36168.360.38%3,404,750
Jan 12, 2026168.68168.99163.64167.73167.73-0.47%2,962,445
Jan 9, 2026172.80173.71167.81168.53168.53-2.42%2,463,860
Jan 8, 2026180.81181.48172.00172.71172.71-4.48%3,119,826
Jan 7, 2026180.90185.04179.88180.81180.810.45%6,506,808
Jan 6, 2026179.28181.85177.55180.00180.000.64%3,010,285
Jan 5, 2026179.20182.93177.98178.86178.860.21%5,009,603
Jan 2, 2026170.10179.10170.10178.48178.485.06%4,960,834
Jan 1, 2026172.75173.34169.36169.88169.88-1.35%2,136,651
Dec 31, 2025172.60173.49171.09172.21172.210.53%1,455,932
Dec 30, 2025173.30174.06170.61171.30171.30-0.90%1,795,282
Dec 29, 2025174.30175.20171.60172.85172.85-0.79%1,991,534
Dec 26, 2025177.31177.40173.85174.22174.22-1.74%1,575,785
Dec 24, 2025178.00180.99176.31177.31177.31-0.39%2,751,002
Dec 23, 2025177.74179.44176.16178.01178.010.17%3,267,359
Dec 22, 2025171.97179.00170.87177.70177.703.75%6,094,697
Dec 19, 2025166.55171.90166.55171.28171.282.86%3,929,834
Dec 18, 2025168.80168.80165.12166.52166.52-0.82%2,649,342
Dec 17, 2025169.00170.95167.29167.90167.90-0.42%2,597,044
Dec 16, 2025171.75171.85167.55168.60168.60-1.81%3,642,796
Dec 15, 2025174.45174.50171.16171.70171.70-1.58%2,418,081
Dec 12, 2025172.39176.28170.65174.45174.451.55%7,177,114
Dec 11, 2025170.90173.62169.58171.79171.790.47%5,375,581
Dec 10, 2025173.42174.45170.10170.99170.99-1.36%1,936,247
Dec 9, 2025174.65174.69170.40173.34173.34-0.75%3,116,307
Dec 8, 2025180.30180.30173.40174.65174.65-2.89%3,033,632
Dec 5, 2025181.62181.62177.44179.85179.85-0.55%2,246,077
Dec 4, 2025182.48182.50179.60180.85180.85-0.66%4,307,960
Dec 3, 2025184.56187.70181.29182.05182.05-1.74%2,687,250
Dec 2, 2025184.60185.90182.50185.27185.270.22%2,016,737
Dec 1, 2025187.90189.20184.15184.87184.87-1.25%2,221,428