Price Data Selection & Download
Piramal Pharma Share Price All Time Records & Statistics (Oct 2022 - May 2026)
881 daily OHLCV records on NSE from Oct. 2022 to May 2026. Explore PPLPHARMA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹307.90
November 06, 2024
NSE Exchange
Share Price All Time Low
₹61.60
March 28, 2023
NSE Exchange
Highest Volume Trading Day
95,844,092
October 24, 2024 • ₹255.84
NSE Exchange
Share Price History Data (Oct 2022 - May 2026)
PPLPHARMA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹178.90 | ₹179.58 | ₹173.80 | ₹174.24 | 2,480,547 |
| 2026-05-26 | ₹180.00 | ₹180.72 | ₹175.40 | ₹178.86 | 2,124,352 |
| 2026-05-25 | ₹176.10 | ₹180.70 | ₹175.25 | ₹179.46 | 2,936,240 |
| 2026-05-22 | ₹176.50 | ₹177.55 | ₹174.60 | ₹175.63 | 1,458,574 |
| 2026-05-21 | ₹177.39 | ₹178.00 | ₹174.52 | ₹176.08 | 1,983,146 |
| 2026-05-20 | ₹172.80 | ₹177.00 | ₹170.20 | ₹176.35 | 2,796,890 |
| 2026-05-19 | ₹176.07 | ₹178.90 | ₹172.32 | ₹173.23 | 2,700,402 |
| 2026-05-18 | ₹174.00 | ₹176.27 | ₹170.30 | ₹175.08 | 2,393,928 |
| 2026-05-15 | ₹174.71 | ₹179.36 | ₹171.52 | ₹174.87 | 3,271,327 |
| 2026-05-14 | ₹178.15 | ₹179.06 | ₹173.41 | ₹174.56 | 5,724,358 |
| 2026-05-13 | ₹177.50 | ₹181.34 | ₹176.07 | ₹177.39 | 3,511,299 |
| 2026-05-12 | ₹184.15 | ₹184.70 | ₹175.10 | ₹176.56 | 5,993,063 |
| 2026-05-11 | ₹177.80 | ₹188.40 | ₹176.04 | ₹184.15 | 13,884,083 |
| 2026-05-08 | ₹183.50 | ₹185.47 | ₹178.30 | ₹179.85 | 6,184,773 |
| 2026-05-07 | ₹166.70 | ₹196.44 | ₹165.10 | ₹183.73 | 51,282,284 |
| 2026-05-06 | ₹161.20 | ₹167.00 | ₹159.52 | ₹165.19 | 5,528,707 |
| 2026-05-05 | ₹160.50 | ₹161.65 | ₹157.77 | ₹159.92 | 2,332,817 |
| 2026-05-04 | ₹163.34 | ₹163.96 | ₹159.45 | ₹160.30 | 1,744,074 |
| 2026-04-30 | ₹161.47 | ₹162.90 | ₹156.14 | ₹161.87 | 3,440,783 |
| 2026-04-29 | ₹163.25 | ₹168.67 | ₹159.36 | ₹160.15 | 6,591,301 |
| 2026-04-28 | ₹170.00 | ₹171.47 | ₹163.50 | ₹164.47 | 6,015,652 |
| 2026-04-27 | ₹166.29 | ₹171.65 | ₹165.08 | ₹168.78 | 9,489,285 |
| 2026-04-24 | ₹164.68 | ₹167.90 | ₹163.60 | ₹165.47 | 12,840,803 |
| 2026-04-23 | ₹153.81 | ₹168.50 | ₹153.30 | ₹163.87 | 52,438,256 |
| 2026-04-22 | ₹150.71 | ₹154.98 | ₹150.00 | ₹153.81 | 2,825,757 |
| 2026-04-21 | ₹149.00 | ₹151.99 | ₹148.90 | ₹150.81 | 2,299,744 |
| 2026-04-20 | ₹149.49 | ₹150.05 | ₹146.02 | ₹148.79 | 1,754,749 |
| 2026-04-17 | ₹148.00 | ₹149.69 | ₹146.85 | ₹148.85 | 2,165,684 |
| 2026-04-16 | ₹150.78 | ₹150.78 | ₹145.65 | ₹147.50 | 3,638,305 |
| 2026-04-15 | ₹149.40 | ₹150.28 | ₹147.20 | ₹148.50 | 3,597,862 |
| 2026-04-13 | ₹144.25 | ₹147.49 | ₹140.96 | ₹146.47 | 2,705,316 |
| 2026-04-10 | ₹143.65 | ₹147.19 | ₹143.25 | ₹145.98 | 2,366,991 |
| 2026-04-09 | ₹143.77 | ₹145.78 | ₹142.11 | ₹142.95 | 1,581,920 |
| 2026-04-08 | ₹145.90 | ₹146.33 | ₹143.22 | ₹143.77 | 2,989,219 |
| 2026-04-07 | ₹141.25 | ₹142.74 | ₹139.80 | ₹141.04 | 1,869,299 |
| 2026-04-06 | ₹141.19 | ₹145.00 | ₹137.30 | ₹141.54 | 2,796,146 |
| 2026-04-02 | ₹140.00 | ₹142.70 | ₹136.26 | ₹142.18 | 2,299,147 |
| 2026-04-01 | ₹140.00 | ₹144.18 | ₹139.62 | ₹142.51 | 2,094,474 |
| 2026-03-30 | ₹141.01 | ₹142.95 | ₹136.05 | ₹136.54 | 4,589,871 |
| 2026-03-27 | ₹140.60 | ₹144.77 | ₹138.87 | ₹143.56 | 7,986,934 |
| 2026-03-25 | ₹136.08 | ₹145.00 | ₹135.76 | ₹141.07 | 4,258,183 |
| 2026-03-24 | ₹136.09 | ₹136.65 | ₹132.53 | ₹136.08 | 3,569,541 |
| 2026-03-23 | ₹137.00 | ₹137.01 | ₹132.30 | ₹133.27 | 3,582,231 |
| 2026-03-20 | ₹137.83 | ₹139.71 | ₹136.79 | ₹138.35 | 3,742,561 |
| 2026-03-19 | ₹140.96 | ₹141.18 | ₹135.14 | ₹135.72 | 3,130,633 |
| 2026-03-18 | ₹140.00 | ₹144.13 | ₹139.57 | ₹143.12 | 2,833,292 |
| 2026-03-17 | ₹138.98 | ₹140.67 | ₹137.40 | ₹139.05 | 2,373,716 |
| 2026-03-16 | ₹140.02 | ₹141.10 | ₹134.60 | ₹138.72 | 4,065,908 |
| 2026-03-13 | ₹142.60 | ₹145.19 | ₹139.08 | ₹139.81 | 4,462,538 |
| 2026-03-12 | ₹155.20 | ₹155.20 | ₹144.96 | ₹145.54 | 8,629,241 |
| 2026-03-11 | ₹155.63 | ₹160.54 | ₹155.00 | ₹155.42 | 2,689,734 |
| 2026-03-10 | ₹152.30 | ₹156.11 | ₹151.21 | ₹155.37 | 1,451,421 |
| 2026-03-09 | ₹149.00 | ₹152.38 | ₹147.11 | ₹151.40 | 2,499,028 |
| 2026-03-06 | ₹153.00 | ₹154.81 | ₹151.37 | ₹151.87 | 1,038,728 |
| 2026-03-05 | ₹152.40 | ₹154.20 | ₹151.01 | ₹153.30 | 1,231,271 |
| 2026-03-04 | ₹150.50 | ₹154.20 | ₹150.01 | ₹152.31 | 1,921,293 |
| 2026-03-02 | ₹152.62 | ₹154.96 | ₹150.91 | ₹152.81 | 2,046,239 |
| 2026-02-27 | ₹162.40 | ₹162.40 | ₹155.50 | ₹156.13 | 2,789,207 |
| 2026-02-26 | ₹161.19 | ₹164.59 | ₹159.80 | ₹162.42 | 3,340,011 |
| 2026-02-25 | ₹159.99 | ₹162.50 | ₹159.35 | ₹161.06 | 1,292,223 |
| 2026-02-24 | ₹162.14 | ₹162.14 | ₹157.92 | ₹159.48 | 2,663,225 |
| 2026-02-23 | ₹161.70 | ₹163.14 | ₹160.50 | ₹162.14 | 2,218,043 |
| 2026-02-20 | ₹163.00 | ₹164.03 | ₹159.93 | ₹160.53 | 1,989,983 |
| 2026-02-19 | ₹166.04 | ₹167.85 | ₹162.01 | ₹163.05 | 1,388,727 |
| 2026-02-18 | ₹165.00 | ₹166.46 | ₹164.20 | ₹166.04 | 2,453,587 |
| 2026-02-17 | ₹161.99 | ₹165.30 | ₹161.87 | ₹164.66 | 1,640,770 |
| 2026-02-16 | ₹166.78 | ₹169.54 | ₹163.39 | ₹164.05 | 3,946,154 |
| 2026-02-13 | ₹162.50 | ₹167.88 | ₹159.00 | ₹165.95 | 4,647,771 |
| 2026-02-12 | ₹164.36 | ₹165.11 | ₹161.48 | ₹163.31 | 1,949,079 |
| 2026-02-11 | ₹163.80 | ₹164.60 | ₹162.10 | ₹164.36 | 1,632,632 |
| 2026-02-10 | ₹162.00 | ₹165.48 | ₹161.25 | ₹163.42 | 6,187,075 |
| 2026-02-09 | ₹160.00 | ₹163.20 | ₹158.65 | ₹162.84 | 1,894,781 |
| 2026-02-06 | ₹158.89 | ₹159.18 | ₹154.63 | ₹158.75 | 2,018,940 |
| 2026-02-05 | ₹160.91 | ₹160.91 | ₹157.51 | ₹158.60 | 1,926,539 |
| 2026-02-04 | ₹161.41 | ₹163.16 | ₹158.53 | ₹162.16 | 2,360,341 |
| 2026-02-03 | ₹165.00 | ₹166.56 | ₹160.02 | ₹161.23 | 3,831,082 |
| 2026-02-02 | ₹152.40 | ₹156.09 | ₹149.76 | ₹155.06 | 2,194,812 |
| 2026-02-01 | ₹153.86 | ₹158.62 | ₹151.00 | ₹151.73 | 2,262,904 |
| 2026-01-30 | ₹152.46 | ₹156.76 | ₹150.40 | ₹154.68 | 3,231,653 |
| 2026-01-29 | ₹150.00 | ₹163.24 | ₹148.31 | ₹153.69 | 17,726,569 |
| 2026-01-28 | ₹154.00 | ₹155.00 | ₹151.55 | ₹153.96 | 3,472,060 |
| 2026-01-27 | ₹152.78 | ₹154.30 | ₹150.10 | ₹152.45 | 4,639,402 |
| 2026-01-23 | ₹157.00 | ₹157.15 | ₹150.21 | ₹151.41 | 2,745,484 |
| 2026-01-22 | ₹157.33 | ₹159.90 | ₹155.18 | ₹156.50 | 1,947,868 |
| 2026-01-21 | ₹157.80 | ₹160.30 | ₹154.30 | ₹155.11 | 3,373,270 |
| 2026-01-20 | ₹163.61 | ₹164.00 | ₹157.20 | ₹157.81 | 2,841,483 |
| 2026-01-19 | ₹166.00 | ₹166.30 | ₹163.50 | ₹164.34 | 3,317,687 |
| 2026-01-16 | ₹168.40 | ₹169.08 | ₹165.18 | ₹166.28 | 1,376,825 |
| 2026-01-14 | ₹168.30 | ₹169.17 | ₹166.71 | ₹168.02 | 1,416,806 |
| 2026-01-13 | ₹168.45 | ₹169.43 | ₹165.38 | ₹168.36 | 3,404,750 |
| 2026-01-12 | ₹168.68 | ₹168.99 | ₹163.64 | ₹167.73 | 2,962,445 |
| 2026-01-09 | ₹172.80 | ₹173.71 | ₹167.81 | ₹168.53 | 2,463,860 |
| 2026-01-08 | ₹180.81 | ₹181.48 | ₹172.00 | ₹172.71 | 3,119,826 |
| 2026-01-07 | ₹180.90 | ₹185.04 | ₹179.88 | ₹180.81 | 6,506,808 |
| 2026-01-06 | ₹179.28 | ₹181.85 | ₹177.55 | ₹180.00 | 3,010,285 |
| 2026-01-05 | ₹179.20 | ₹182.93 | ₹177.98 | ₹178.86 | 5,009,603 |
| 2026-01-02 | ₹170.10 | ₹179.10 | ₹170.10 | ₹178.48 | 4,960,834 |
| 2026-01-01 | ₹172.75 | ₹173.34 | ₹169.36 | ₹169.88 | 2,136,651 |
Piramal Pharma Share Price Performance Analysis (Oct 2022 - May 2026)
PPLPHARMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.57%
₹169.88 → ₹174.24
Year to Date
Price Volatility
8.03%
Low Volatility
Year to Date
Average Daily Volume
4,535,979
Year to Date Average
NSE Exchange
Piramal Pharma Share Price History – Frequently Asked Questions
Common questions about PPLPHARMA historical data and records. For live price, key ratios and fundamentals, see Piramal Pharma share price chart.
What is the all-time high share price of Piramal Pharma (PPLPHARMA)?
The all-time high share price of Piramal Pharma was ₹307.9 recorded on November 06, 2024 on the NSE exchange.
What is the all-time low share price of Piramal Pharma (PPLPHARMA)?
The all-time low share price of Piramal Pharma was ₹61.6 recorded on March 28, 2023 on the NSE exchange.
How can I download PPLPHARMA historical share price data?
You can download Piramal Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PPLPHARMA shares?
The highest trading volume day for Piramal Pharma was 95,844,092 shares traded on October 24, 2024 on the NSE exchange, with share price at ₹255.84.