NSE - Delayed Quote INR

Piramal Pharma Limited (PPLPHARMA.NS)

Compare
221.84
-0.68
(-0.31%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025223.00223.62220.09221.84221.841,840,394
Apr 15, 2025224.00225.89220.75222.52222.522,425,182
Apr 11, 2025216.67222.80212.35219.83219.837,564,025
Apr 9, 2025221.50221.50207.00208.37208.376,114,703
Apr 8, 2025224.25225.50220.15221.56221.563,781,107
Apr 7, 2025187.30220.00187.30216.89216.895,267,940
Apr 4, 2025229.00230.24217.00222.32222.326,645,000
Apr 3, 2025234.40240.95227.50230.11230.1110,763,989
Apr 2, 2025226.10229.40223.95228.00228.003,362,966
Apr 1, 2025224.00226.44220.30225.53225.533,146,079
Mar 28, 2025219.93225.50218.71224.75224.754,694,328
Mar 27, 2025218.80221.35215.38218.79218.794,892,533
Mar 26, 2025226.72227.70217.15219.00219.006,081,700
Mar 25, 2025221.59237.70220.35226.72226.7250,941,245
Mar 24, 2025229.00229.00217.10219.04219.044,331,605
Mar 21, 2025227.00233.51223.01226.83226.8311,034,038
Mar 20, 2025220.00223.30217.73221.29221.293,183,533
Mar 19, 2025213.00219.65211.91218.50218.503,616,913
Mar 18, 2025205.93205.93205.93205.93205.93-
Mar 17, 2025202.93207.55202.35205.93205.934,758,366
Mar 13, 2025202.50205.21199.60201.84201.844,387,080
Mar 12, 2025203.90205.39193.17201.82201.827,229,340
Mar 11, 2025199.99206.99198.21201.41201.419,962,095
Mar 10, 2025203.05208.92199.80200.55200.556,959,133
Mar 7, 2025200.95204.73200.00201.46201.465,336,750
Mar 6, 2025199.00207.29199.00200.36200.368,104,339
Mar 5, 2025195.15200.07193.00197.62197.627,097,184
Mar 4, 2025189.00196.30187.31194.81194.815,176,385
Mar 3, 2025190.00196.49184.29190.75190.759,012,495
Feb 28, 2025201.82204.40188.01189.89189.8916,574,546
Feb 27, 2025211.65212.89203.55204.62204.624,967,687
Feb 25, 2025209.30219.50206.01210.72210.7213,065,159
Feb 24, 2025206.55213.30202.91209.01209.0110,490,706
Feb 21, 2025216.77222.50206.31209.05209.0516,365,410
Feb 20, 2025200.00227.70198.04218.51218.5152,563,821
Feb 19, 2025190.00203.80187.01200.41200.419,558,625
Feb 18, 2025199.90205.37192.61197.66197.6611,873,240
Feb 17, 2025184.60202.36183.43199.88199.8826,392,638
Feb 14, 2025201.10201.85181.73184.90184.9011,557,786
Feb 13, 2025201.65208.28198.95200.56200.565,317,424
Feb 12, 2025204.00204.79195.21200.25200.255,044,344
Feb 11, 2025220.80221.30203.00204.28204.287,342,608
Feb 10, 2025228.00228.01219.05221.24221.241,857,059
Feb 7, 2025230.40233.00224.01226.46226.462,155,188
Feb 6, 2025232.00233.29226.90229.76229.761,860,413
Feb 5, 2025229.11237.48228.30230.53230.532,951,508
Feb 4, 2025233.00235.00225.15227.02227.022,038,241
Feb 3, 2025228.00235.99225.88231.67231.673,318,667
Feb 1, 2025235.00238.23227.92229.41229.411,810,042
Jan 31, 2025231.20238.95231.00232.90232.902,773,955
Jan 30, 2025236.45241.35229.75231.25231.254,982,728
Jan 29, 2025205.25245.00205.25239.30239.3014,548,125
Jan 28, 2025226.45227.15211.30218.55218.554,809,678
Jan 27, 2025232.05233.60221.90223.90223.902,536,538
Jan 24, 2025239.70240.45230.35233.05233.051,615,546
Jan 23, 2025242.30251.95238.60239.70239.704,851,245
Jan 22, 2025241.60244.15236.65242.30242.303,339,280
Jan 21, 2025242.05247.10238.00240.90240.903,425,953
Jan 20, 2025232.05244.45229.40242.05242.054,120,307
Jan 17, 2025233.95234.00228.80230.70230.701,840,302
Jan 16, 2025233.90236.90232.75234.40234.401,747,164
Jan 15, 2025236.90237.45229.25230.70230.702,351,991
Jan 14, 2025236.95241.10224.50234.95234.959,381,857
Jan 13, 2025215.05242.50215.00232.65232.6534,819,521
Jan 10, 2025237.15238.95218.00221.25221.2510,003,146
Jan 9, 2025245.55251.15233.30237.15237.154,058,189
Jan 8, 2025252.00252.50245.00245.70245.701,668,051
Jan 7, 2025248.10253.35248.10250.50250.502,470,327
Jan 6, 2025255.00255.65244.20247.65247.652,690,880
Jan 3, 2025257.90260.80254.05254.85254.852,651,163
Jan 2, 2025260.00262.70253.00257.30257.303,443,797
Jan 1, 2025265.00267.65256.50258.25258.253,750,638
Dec 31, 2024264.00273.35259.25266.25266.258,164,550
Dec 30, 2024254.60269.75248.35265.30265.306,841,137
Dec 27, 2024255.05257.35253.85254.55254.552,019,507
Dec 26, 2024255.90260.80252.25257.35257.353,223,147
Dec 24, 2024256.15257.40250.65255.00255.001,997,936
Dec 23, 2024253.95257.40252.45255.40255.403,250,112
Dec 20, 2024264.40268.80249.70252.20252.205,274,467
Dec 19, 2024259.80264.80256.60261.60261.603,955,408
Dec 18, 2024262.00270.00256.75264.70264.7010,627,087
Dec 17, 2024257.05272.00256.05260.60260.6026,831,770
Dec 16, 2024248.90254.70245.85251.25251.254,360,381
Dec 13, 2024251.00252.40246.55249.10249.102,165,414
Dec 12, 2024258.35258.50251.00251.80251.802,048,010
Dec 11, 2024259.00260.90254.00258.35258.353,066,950
Dec 10, 2024256.95263.70250.05259.00259.005,080,429
Dec 9, 2024267.05267.80254.40255.60255.605,986,653
Dec 6, 2024274.15274.85266.00267.05267.054,439,975
Dec 5, 2024265.45279.25262.35274.15274.1510,247,702
Dec 4, 2024270.20270.40263.15264.65264.655,247,210
Dec 3, 2024274.45277.60266.00268.55268.555,810,824
Dec 2, 2024271.30283.90268.40273.45273.4521,778,665
Nov 29, 2024247.65275.00247.00268.75268.7524,796,691
Nov 28, 2024249.00252.40245.00245.45245.452,787,717
Nov 27, 2024249.80252.30247.50249.00249.002,338,308
Nov 26, 2024251.00254.00248.00248.85248.852,365,119
Nov 25, 2024255.00257.25247.05250.30250.304,047,444
Nov 22, 2024248.30253.30245.10250.15250.153,345,822
Nov 21, 2024250.00253.90244.90245.90245.903,993,749
Nov 19, 2024255.05260.00248.55250.60250.604,256,286
Nov 18, 2024260.10262.50244.10251.75251.757,666,402
Nov 14, 2024263.55267.45254.45258.45258.4511,280,342
Nov 13, 2024250.00277.00244.60259.70259.7038,049,068
Nov 12, 2024268.20269.40248.70250.60250.609,251,904
Nov 11, 2024281.45282.40268.45269.70269.706,123,389
Nov 8, 2024292.25293.65279.00281.55281.556,423,785
Nov 7, 2024294.45303.15289.10292.25292.2520,218,812
Nov 6, 2024275.00307.90272.10293.55293.5558,450,322
Nov 5, 2024275.30279.95268.75273.50273.508,327,733
Nov 4, 2024284.00284.50271.15275.80275.8016,417,445
Nov 1, 2024272.85284.50271.45281.95281.9510,920,318
Oct 31, 2024250.05274.74250.05268.47268.4744,170,710
Oct 30, 2024251.00254.91247.03252.49252.495,112,353
Oct 29, 2024246.79263.90246.78251.07251.0721,351,682
Oct 28, 2024246.00249.45243.80246.41246.418,164,710
Oct 25, 2024250.50251.69241.51244.43244.4319,515,319
Oct 24, 2024227.80259.90224.01255.84255.8495,844,092
Oct 23, 2024215.45221.70209.50217.99217.994,011,621
Oct 22, 2024227.41227.41213.25215.11215.114,850,028
Oct 21, 2024226.50229.60223.50228.10228.104,094,750
Oct 18, 2024224.00228.30218.01225.39225.394,138,095
Oct 17, 2024233.79235.99222.60224.22224.224,231,489
Oct 16, 2024230.99233.50227.26232.38232.385,314,991
Oct 15, 2024220.84234.50219.65231.52231.5216,939,280
Oct 14, 2024221.70224.82218.52219.92219.922,489,550
Oct 11, 2024219.15221.99217.85221.30221.303,076,044
Oct 10, 2024224.20226.40217.40218.29218.292,639,663
Oct 9, 2024225.00226.49220.92224.11224.117,506,606
Oct 8, 2024218.00225.40217.06224.14224.143,743,067
Oct 7, 2024229.00229.00215.75218.02218.025,412,203
Oct 4, 2024221.00230.00216.30229.23229.238,110,697
Oct 3, 2024217.15227.30217.01221.96221.964,513,567
Oct 1, 2024230.61231.35227.60228.81228.814,532,552
Sep 30, 2024225.00229.75219.02229.01229.018,019,641
Sep 27, 2024226.29228.89221.55223.10223.104,406,449
Sep 26, 2024228.50232.17225.35226.29226.299,899,653
Sep 25, 2024229.99235.42224.63226.31226.3137,286,547
Sep 24, 2024221.45221.50217.00217.67217.672,125,232
Sep 23, 2024219.69223.25218.23221.55221.552,752,923
Sep 20, 2024225.00226.45217.70218.87218.873,696,048
Sep 19, 2024230.00232.40219.12223.87223.875,406,148
Sep 18, 2024233.30233.30228.00229.39229.394,167,038
Sep 17, 2024229.00233.70225.40232.50232.507,194,419
Sep 16, 2024227.72233.65227.47228.71228.716,841,446
Sep 13, 2024233.70234.99224.93228.11228.116,725,148
Sep 12, 2024238.10239.90230.50232.67232.6710,475,944
Sep 11, 2024240.01243.99232.20235.31235.3136,967,413
Sep 10, 2024217.29239.80216.51231.44231.4427,435,684
Sep 9, 2024225.00226.74214.75217.34217.3413,710,460
Sep 6, 2024218.61228.00218.36226.31226.3131,783,605
Sep 5, 2024215.00221.70211.18219.59219.5935,402,343
Sep 4, 2024190.00216.58189.10213.03213.0366,190,740
Sep 3, 2024196.45196.70192.06193.10193.104,019,311
Sep 2, 2024189.90196.50186.53194.97194.976,402,203
Aug 30, 2024184.25191.00182.30188.98188.986,121,873
Aug 29, 2024184.00187.20181.62182.51182.511,493,643
Aug 28, 2024185.80187.44183.11183.70183.702,311,321
Aug 27, 2024188.50188.60184.25184.87184.871,460,220
Aug 26, 2024187.00189.79183.41187.23187.233,134,653
Aug 23, 2024189.10193.50185.60186.58186.584,178,973
Aug 22, 2024188.08191.00187.15188.63188.632,399,820
Aug 21, 2024185.49188.00184.79187.53187.532,337,341
Aug 20, 2024184.47187.30183.05185.19185.191,937,001
Aug 19, 2024183.90185.95182.85183.42183.421,341,932
Aug 16, 2024182.91186.45181.50182.08182.082,493,977
Aug 14, 2024188.00188.60181.68182.73182.739,473,530
Aug 13, 2024187.10193.25185.60186.76186.766,075,593
Aug 12, 2024182.83191.00181.95185.84185.847,044,287
Aug 9, 2024186.25187.10180.50181.52181.523,626,092
Aug 8, 2024179.90191.50179.54185.05185.0513,376,633
Aug 7, 2024169.70180.90169.01179.34179.349,216,354
Aug 6, 2024169.54172.80166.05167.73167.732,217,228
Aug 5, 2024170.00173.46166.00168.36168.364,268,134
Aug 2, 2024172.80177.20170.25174.27174.273,975,037
Aug 1, 2024176.50176.60171.05173.25173.252,376,522
Jul 31, 2024174.55176.98172.08176.05176.053,390,204
Jul 30, 2024170.28177.20169.05173.82173.827,558,541
Jul 29, 2024168.00171.00164.15170.28170.287,186,024
Jul 26, 2024168.00172.25161.15166.51166.5120,366,797
Jul 25, 2024165.50169.70163.54166.30166.306,029,781
Jul 24, 2024157.50168.00156.01166.55166.5513,612,003
Jul 23, 2024154.49156.50147.11156.18156.186,350,723
Jul 22, 2024148.10152.85145.25151.42151.422,117,956
Jul 19, 2024149.88149.94146.16147.90147.902,060,317
Jul 18, 2024153.00153.70149.05149.51149.511,618,019
Jul 16, 2024152.30155.60152.10152.78152.783,765,750
Jul 15, 2024155.00158.04151.11152.10152.103,834,885
Jul 12, 2024 0.11 Dividend
Jul 12, 2024151.89152.45150.00151.10151.101,755,145
Jul 11, 2024152.98154.00151.20151.59151.481,337,060
Jul 10, 2024156.35156.93149.82152.50152.392,143,256
Jul 9, 2024154.49156.60153.12155.77155.661,826,344
Jul 8, 2024158.00159.50153.52154.02153.912,829,342
Jul 5, 2024157.35159.25157.13157.99157.882,485,293
Jul 4, 2024160.50160.50157.00157.36157.253,002,330
Jul 3, 2024161.83162.40158.17159.37159.253,486,844
Jul 2, 2024158.98161.50157.21160.84160.723,901,449
Jul 1, 2024156.80159.09156.27158.31158.201,600,946
Jun 28, 2024157.51159.90156.80157.24157.131,570,740
Jun 27, 2024157.50159.25156.71157.47157.363,091,207
Jun 26, 2024160.00162.50155.01156.89156.789,354,585
Jun 25, 2024157.00161.01156.20159.75159.635,219,061
Jun 24, 2024156.59160.47154.50156.99156.884,488,354
Jun 21, 2024155.29158.10153.40156.60156.497,686,534
Jun 20, 2024154.53157.17153.31155.26155.152,511,487
Jun 19, 2024156.44156.44152.26153.95153.842,227,312
Jun 18, 2024158.80158.80154.63155.91155.803,060,724
Jun 14, 2024153.49158.00152.90157.86157.753,997,135
Jun 13, 2024154.54154.54152.15153.40153.291,708,373
Jun 12, 2024154.90155.90153.61153.92153.812,260,871
Jun 11, 2024158.00161.66153.80154.11154.005,327,435
Jun 10, 2024151.01158.40150.05157.15157.049,308,866
Jun 7, 2024149.00152.45148.45150.00149.894,155,462
Jun 6, 2024145.90148.65145.75148.10147.992,761,991
Jun 5, 2024144.90148.95140.50145.90145.792,360,504
Jun 4, 2024149.00149.00136.10144.80144.698,914,511
Jun 3, 2024151.10152.60148.05149.60149.495,128,758
May 31, 2024146.25149.25146.25148.05147.943,816,461
May 30, 2024149.90150.40145.20145.70145.591,991,282
May 29, 2024149.95150.45148.15149.95149.842,250,492
May 28, 2024149.70150.45148.60150.00149.893,518,065
May 27, 2024149.50151.05147.90149.70149.594,422,073
May 24, 2024150.25151.75146.50147.65147.543,328,942
May 23, 2024148.50156.70148.15149.55149.4410,055,149
May 22, 2024147.90149.75146.55147.00146.892,567,855
May 21, 2024150.25151.50146.20147.00146.893,084,254
May 17, 2024149.95151.50149.15149.85149.743,530,608
May 16, 2024150.80151.40148.15149.15149.043,119,342
May 15, 2024150.00152.60148.10149.50149.395,047,225
May 14, 2024155.45155.70147.80148.90148.7910,803,194
May 13, 2024157.00166.70153.00154.20154.0954,670,126
May 10, 2024148.95151.80144.25150.45150.344,607,243
May 9, 2024154.95156.90146.40148.00147.894,128,485
May 8, 2024149.90156.10148.30153.80153.694,798,100
May 7, 2024156.85157.20148.10150.00149.895,867,321
May 6, 2024155.10161.45154.25156.00155.8926,463,550
May 3, 2024144.50153.90143.25151.05150.9426,693,218
May 2, 2024143.65144.40141.35143.35143.251,306,760
Apr 30, 2024143.75146.40143.05143.65143.553,126,412
Apr 29, 2024142.80146.00141.50143.30143.203,241,028
Apr 26, 2024142.40143.50140.10142.25142.152,286,342
Apr 25, 2024139.00142.30138.50141.95141.852,203,137
Apr 24, 2024142.05143.95138.10138.75138.652,992,953
Apr 23, 2024141.85143.40140.60142.05141.952,182,261
Apr 22, 2024140.65142.35140.10141.30141.201,488,262
Apr 19, 2024139.85141.05137.85139.45139.351,922,825
Apr 18, 2024145.00147.40141.15141.85141.755,136,823
Apr 16, 2024138.95142.45138.60141.50141.402,136,351

Related Tickers

HIKAL.NS Hikal Limited
432.90
+4.41%
 
LAURUSLABS.NS Laurus Labs Limited
626.90
+0.28%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
64.18
+1.09%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
915.95
-0.43%
 
RPGLIFE.NS RPG Life Sciences Limited
2,185.00
+0.77%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,195.70
+0.92%
 
NATCOPHARM.NS NATCO Pharma Limited
826.60
+2.82%
 
GLAND.NS Gland Pharma Limited
1,442.60
+1.14%
 
WOCKPHARMA.NS Wockhardt Limited
1,392.40
-0.71%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
717.25
+0.53%