SEBI Registration No.: INA000006688
Preparing link (3 sec)...
PIRAMALFIN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 1763.20 | 1770.10 | 1788.10 | 1730.00 | 172533 | -1.68% |
| 01 Apr 2026 | 1793.30 | 1848.90 | 1866.90 | 1759.90 | 433193 | -2.25% |
| 30 Mar 2026 | 1834.50 | 1850.00 | 1863.30 | 1780.60 | 541860 | -1.06% |
| 27 Mar 2026 | 1854.10 | 1812.90 | 1949.00 | 1780.10 | 1460194 | 2.25% |
| 25 Mar 2026 | 1813.30 | 1804.80 | 1821.40 | 1780.30 | 377277 | 0.58% |
| 24 Mar 2026 | 1802.80 | 1823.60 | 1823.60 | 1780.00 | 374426 | -1.14% |
| 23 Mar 2026 | 1823.60 | 1799.80 | 1834.30 | 1739.20 | 377194 | -1.21% |
| 20 Mar 2026 | 1845.90 | 1809.00 | 1858.50 | 1791.20 | 437625 | 2.16% |
| 19 Mar 2026 | 1806.80 | 1806.90 | 1819.90 | 1770.10 | 332353 | -0.11% |
| 18 Mar 2026 | 1808.80 | 1761.00 | 1854.00 | 1760.00 | 595556 | 2.23% |
| 17 Mar 2026 | 1769.30 | 1790.00 | 1815.00 | 1756.70 | 634090 | -1.17% |
| 16 Mar 2026 | 1790.20 | 1721.80 | 1818.00 | 1690.00 | 361023 | 2.48% |
| 13 Mar 2026 | 1746.90 | 1787.30 | 1787.30 | 1721.00 | 274199 | -2.26% |
| 12 Mar 2026 | 1787.30 | 1772.00 | 1797.00 | 1737.50 | 392366 | 0.43% |
| 11 Mar 2026 | 1779.70 | 1798.40 | 1800.00 | 1716.40 | 292212 | -0.15% |
| 10 Mar 2026 | 1782.40 | 1785.00 | 1791.00 | 1722.20 | 282496 | 1.30% |
| 09 Mar 2026 | 1759.60 | 1730.00 | 1769.90 | 1687.10 | 187384 | -0.80% |
| 06 Mar 2026 | 1773.80 | 1788.60 | 1792.20 | 1736.40 | 271221 | -1.82% |
| 05 Mar 2026 | 1806.70 | 1797.80 | 1819.00 | 1762.10 | 747305 | 0.94% |
| 04 Mar 2026 | 1789.80 | 1760.00 | 1794.90 | 1718.00 | 415039 | -0.62% |
| 02 Mar 2026 | 1801.00 | 1680.00 | 1808.70 | 1675.50 | 193607 | 3.59% |
| 27 Feb 2026 | 1738.60 | 1755.20 | 1759.80 | 1726.00 | 83193 | -1.44% |
| 26 Feb 2026 | 1764.00 | 1800.00 | 1828.50 | 1755.20 | 107912 | -0.47% |
| 25 Feb 2026 | 1772.30 | 1763.40 | 1795.00 | 1747.30 | 94694 | 0.95% |
| 24 Feb 2026 | 1755.60 | 1763.10 | 1768.00 | 1726.00 | 121434 | -0.72% |
| 23 Feb 2026 | 1768.40 | 1756.80 | 1777.00 | 1743.80 | 129836 | 1.14% |
| 20 Feb 2026 | 1748.40 | 1760.90 | 1768.80 | 1740.00 | 45771 | -0.71% |
| 19 Feb 2026 | 1760.90 | 1760.00 | 1781.00 | 1737.70 | 128194 | 0.18% |
| 18 Feb 2026 | 1757.80 | 1790.00 | 1800.00 | 1754.00 | 52259 | -2.04% |
| 17 Feb 2026 | 1794.40 | 1781.80 | 1799.00 | 1765.40 | 79884 | 0.86% |
| 16 Feb 2026 | 1779.10 | 1750.00 | 1793.20 | 1744.00 | 51963 | 0.57% |
| 13 Feb 2026 | 1769.10 | 1765.00 | 1784.90 | 1749.90 | 182576 | -0.92% |
| 12 Feb 2026 | 1785.60 | 1767.00 | 1801.00 | 1750.00 | 337524 | 1.03% |
| 11 Feb 2026 | 1767.40 | 1762.90 | 1790.00 | 1749.80 | 143326 | 0.73% |
| 10 Feb 2026 | 1754.60 | 1734.90 | 1786.80 | 1718.60 | 150875 | 1.88% |
| 09 Feb 2026 | 1722.20 | 1698.70 | 1761.90 | 1698.70 | 146994 | 1.91% |
| 06 Feb 2026 | 1689.90 | 1683.00 | 1703.60 | 1676.90 | 65726 | 0.02% |
| 05 Feb 2026 | 1689.60 | 1705.00 | 1729.90 | 1681.30 | 143741 | -0.90% |
| 04 Feb 2026 | 1705.00 | 1718.00 | 1730.00 | 1689.10 | 190685 | -0.76% |
| 03 Feb 2026 | 1718.00 | 1789.90 | 1794.00 | 1693.50 | 274160 | -0.70% |
| 02 Feb 2026 | 1730.10 | 1737.10 | 1740.80 | 1712.20 | 207457 | -0.61% |
| 01 Feb 2026 | 1740.80 | 1730.00 | 1761.90 | 1677.60 | 109536 | -0.15% |
| 30 Jan 2026 | 1743.50 | 1750.00 | 1773.90 | 1729.70 | 273317 | -0.39% |
| 29 Jan 2026 | 1750.30 | 1771.00 | 1779.90 | 1741.00 | 311622 | -2.16% |
| 28 Jan 2026 | 1789.00 | 1776.30 | 1799.00 | 1771.60 | 257576 | -0.27% |
| 27 Jan 2026 | 1793.90 | 1796.00 | 1821.40 | 1715.50 | 438586 | 0.00% |
| 23 Jan 2026 | 1793.90 | 1822.10 | 1828.80 | 1743.80 | 254619 | -1.55% |
| 22 Jan 2026 | 1822.10 | 1823.20 | 1844.80 | 1786.70 | 220886 | 0.44% |
| 21 Jan 2026 | 1814.10 | 1800.00 | 1842.00 | 1771.20 | 259711 | 0.44% |
| 20 Jan 2026 | 1806.20 | 1837.30 | 1837.70 | 1777.70 | 253858 | -1.72% |
| 19 Jan 2026 | 1837.80 | 1909.80 | 1954.50 | 1820.00 | 277213 | -3.32% |
| 16 Jan 2026 | 1901.00 | 1847.30 | 1909.00 | 1826.00 | 338743 | 3.92% |
| 14 Jan 2026 | 1829.30 | 1865.20 | 1865.20 | 1813.00 | 369678 | -1.00% |
| 13 Jan 2026 | 1847.70 | 1839.00 | 1900.90 | 1818.70 | 359928 | 0.05% |
| 12 Jan 2026 | 1846.70 | 1868.00 | 1869.90 | 1811.20 | 380332 | -1.15% |
| 09 Jan 2026 | 1868.20 | 1866.00 | 1879.50 | 1816.70 | 318941 | 0.12% |
| 08 Jan 2026 | 1866.00 | 1870.00 | 1885.50 | 1830.00 | 655438 | 0.85% |
| 07 Jan 2026 | 1850.20 | 1800.00 | 1915.00 | 1775.50 | 815631 | 2.15% |
| 06 Jan 2026 | 1811.30 | 1775.00 | 1825.00 | 1760.90 | 543118 | 2.30% |
| 05 Jan 2026 | 1770.60 | 1722.40 | 1796.60 | 1721.10 | 512084 | 3.39% |
| 02 Jan 2026 | 1712.50 | 1655.50 | 1731.70 | 1647.40 | 532364 | 4.10% |
| 01 Jan 2026 | 1645.00 | 1653.70 | 1657.00 | 1621.00 | 127844 | 0.12% |
| 31 Dec 2025 | 1643.00 | 1610.30 | 1658.20 | 1588.60 | 254491 | 2.03% |
| 30 Dec 2025 | 1610.30 | 1602.00 | 1627.50 | 1580.30 | 162489 | 0.12% |
| 29 Dec 2025 | 1608.30 | 1619.00 | 1640.90 | 1589.10 | 182415 | -1.43% |
| 26 Dec 2025 | 1631.60 | 1612.80 | 1676.80 | 1606.20 | 118989 | 0.15% |
| 24 Dec 2025 | 1629.10 | 1615.00 | 1644.00 | 1592.00 | 339699 | 0.75% |
| 23 Dec 2025 | 1617.00 | 1608.00 | 1629.00 | 1565.10 | 355084 | 0.57% |
| 22 Dec 2025 | 1607.90 | 1613.00 | 1707.50 | 1592.00 | 957064 | 0.38% |
| 19 Dec 2025 | 1601.80 | 1533.20 | 1614.90 | 1514.70 | 376172 | 4.20% |
| 18 Dec 2025 | 1537.20 | 1508.00 | 1545.00 | 1490.10 | 113748 | 1.47% |
| 17 Dec 2025 | 1514.90 | 1540.00 | 1559.00 | 1501.50 | 150234 | -0.56% |
| 16 Dec 2025 | 1523.50 | 1505.00 | 1530.00 | 1474.10 | 297241 | 0.18% |
| 15 Dec 2025 | 1520.80 | 1520.40 | 1542.00 | 1499.40 | 78143 | 0.03% |
| 12 Dec 2025 | 1520.40 | 1550.00 | 1559.00 | 1497.00 | 214799 | -1.92% |
| 11 Dec 2025 | 1550.20 | 1543.90 | 1556.20 | 1510.30 | 122108 | 0.27% |
| 10 Dec 2025 | 1546.00 | 1514.00 | 1562.70 | 1487.70 | 232797 | 2.63% |
| 09 Dec 2025 | 1506.40 | 1448.10 | 1527.00 | 1424.10 | 318389 | 2.23% |
| 08 Dec 2025 | 1473.60 | 1465.00 | 1493.50 | 1416.50 | 244120 | -0.74% |
| 05 Dec 2025 | 1484.60 | 1500.80 | 1508.20 | 1425.30 | 426027 | -1.08% |
| 04 Dec 2025 | 1500.80 | 1493.00 | 1522.30 | 1475.00 | 145729 | -0.80% |
| 03 Dec 2025 | 1512.90 | 1524.90 | 1526.20 | 1465.00 | 279344 | -0.26% |
| 02 Dec 2025 | 1516.80 | 1522.00 | 1552.10 | 1505.50 | 289566 | -2.46% |
| 01 Dec 2025 | 1555.00 | 1545.00 | 1610.00 | 1533.40 | 227264 | 0.41% |
| 28 Nov 2025 | 1548.70 | 1560.40 | 1612.50 | 1539.70 | 377998 | -1.54% |
| 27 Nov 2025 | 1573.00 | 1606.00 | 1606.00 | 1536.20 | 252475 | -1.44% |
| 26 Nov 2025 | 1596.00 | 1634.90 | 1638.00 | 1571.00 | 203120 | -1.44% |
| 25 Nov 2025 | 1619.30 | 1597.00 | 1634.00 | 1498.20 | 552905 | 1.82% |
| 24 Nov 2025 | 1590.40 | 1700.00 | 1723.20 | 1576.00 | 390328 | -6.17% |
| 21 Nov 2025 | 1694.90 | 1648.00 | 1784.00 | 1600.10 | 1236557 | 1.11% |
| 20 Nov 2025 | 1676.30 | 1579.00 | 1680.70 | 1535.60 | 359370 | 4.72% |
| 19 Nov 2025 | 1600.70 | 1695.00 | 1695.00 | 1570.10 | 267228 | -2.57% |
| 18 Nov 2025 | 1642.90 | 1642.90 | 1642.90 | 1537.00 | 859551 | 5.00% |
| 17 Nov 2025 | 1564.70 | 1535.00 | 1564.70 | 1497.20 | 410686 | 5.00% |
| 14 Nov 2025 | 1490.20 | 1388.00 | 1490.20 | 1382.00 | 477485 | 5.00% |
| 13 Nov 2025 | 1419.30 | 1415.00 | 1438.00 | 1361.60 | 599071 | -0.97% |
| 12 Nov 2025 | 1433.20 | 1450.00 | 1460.00 | 1383.30 | 523812 | -1.57% |
| 11 Nov 2025 | 1456.10 | 1425.00 | 1458.50 | 1365.00 | 1043189 | 4.82% |
| 10 Nov 2025 | 1389.10 | 1329.00 | 1389.10 | 1325.00 | 303811 | 5.00% |
| 07 Nov 2025 | 1323.00 | 1260.00 | 1323.00 | 1260.00 | 1256400 | 7822.16% |
| 11 Jun 2021 | 16.70 | 16.70 | 16.70 | 16.70 | 2454074 | -9.97% |
| 10 Jun 2021 | 18.55 | 18.55 | 18.55 | 18.55 | 1757826 | -9.95% |
| 09 Jun 2021 | 20.60 | 21.95 | 21.95 | 20.60 | 5080936 | -9.85% |
| 08 Jun 2021 | 22.85 | 22.85 | 22.85 | 20.90 | 14673229 | 9.86% |
| 07 Jun 2021 | 20.80 | 20.80 | 20.80 | 20.80 | 2305928 | 9.76% |
| 04 Jun 2021 | 18.95 | 18.15 | 18.95 | 17.85 | 6039334 | 4.99% |
| 03 Jun 2021 | 18.05 | 18.10 | 18.60 | 17.90 | 2684348 | 0.56% |
| 02 Jun 2021 | 17.95 | 17.90 | 18.20 | 17.50 | 1985934 | 2.87% |
| 01 Jun 2021 | 17.45 | 18.00 | 18.20 | 17.25 | 1728912 | -2.79% |
| 31 May 2021 | 17.95 | 17.75 | 18.40 | 17.35 | 2685090 | 2.28% |
| 28 May 2021 | 17.55 | 18.10 | 18.20 | 17.50 | 1422258 | -3.04% |
| 27 May 2021 | 18.10 | 18.40 | 18.40 | 17.75 | 2361528 | 0.28% |
| 26 May 2021 | 18.05 | 17.25 | 18.25 | 16.80 | 4986722 | 3.74% |
| 25 May 2021 | 17.40 | 19.10 | 19.10 | 17.30 | 8029010 | -4.40% |
| 24 May 2021 | 18.20 | 18.20 | 18.20 | 18.20 | 890083 | 4.90% |
| 21 May 2021 | 17.35 | 17.25 | 17.35 | 17.00 | 1021880 | 4.83% |
| 20 May 2021 | 16.55 | 16.50 | 16.55 | 16.25 | 1423061 | 4.75% |
| 19 May 2021 | 15.80 | 15.00 | 15.80 | 14.95 | 1458394 | 4.98% |
| 18 May 2021 | 15.05 | 15.25 | 15.30 | 15.00 | 1018040 | -0.66% |
| 17 May 2021 | 15.15 | 15.45 | 15.50 | 15.05 | 1014455 | 0.00% |
| 14 May 2021 | 15.15 | 15.50 | 15.75 | 15.05 | 810428 | -1.94% |
| 12 May 2021 | 15.45 | 15.60 | 15.70 | 15.35 | 883064 | -0.64% |
| 11 May 2021 | 15.55 | 15.30 | 15.70 | 15.15 | 1054421 | 0.97% |
| 10 May 2021 | 15.40 | 14.85 | 15.45 | 14.75 | 2090637 | 4.41% |
| 07 May 2021 | 14.75 | 15.00 | 15.10 | 14.70 | 611315 | -1.34% |
| 06 May 2021 | 14.95 | 15.05 | 15.15 | 14.90 | 780890 | -0.33% |
| 05 May 2021 | 15.00 | 14.85 | 15.10 | 14.85 | 598350 | 1.01% |
| 04 May 2021 | 14.85 | 14.90 | 15.25 | 14.85 | 868990 | -0.34% |
| 03 May 2021 | 14.90 | 15.00 | 15.15 | 14.80 | 1186767 | -3.25% |
| 30 Apr 2021 | 15.40 | 15.70 | 15.90 | 15.20 | 1265302 | -1.91% |
| 29 Apr 2021 | 15.70 | 16.15 | 16.15 | 15.10 | 3600324 | 1.95% |
| 28 Apr 2021 | 15.40 | 15.40 | 15.40 | 15.40 | 234438 | 4.76% |
| 27 Apr 2021 | 14.70 | 14.50 | 14.70 | 14.20 | 556051 | 5.00% |
| 26 Apr 2021 | 14.00 | 13.55 | 14.00 | 13.50 | 1045550 | 4.87% |
| 23 Apr 2021 | 13.35 | 13.30 | 13.55 | 13.25 | 1505612 | -0.37% |
| 22 Apr 2021 | 13.40 | 13.35 | 13.60 | 13.30 | 1470389 | -1.47% |
| 20 Apr 2021 | 13.60 | 13.15 | 13.95 | 13.15 | 1931188 | 2.26% |
| 19 Apr 2021 | 13.30 | 13.85 | 13.85 | 13.30 | 1799409 | -4.66% |
| 16 Apr 2021 | 13.95 | 14.00 | 14.15 | 13.90 | 1195521 | 0.36% |
| 15 Apr 2021 | 13.90 | 14.35 | 14.45 | 13.80 | 1660253 | -1.77% |
| 13 Apr 2021 | 14.15 | 14.15 | 14.50 | 13.90 | 2035616 | -3.08% |
| 12 Apr 2021 | 14.60 | 15.30 | 15.35 | 14.60 | 1169292 | -4.89% |
| 09 Apr 2021 | 15.35 | 15.75 | 15.95 | 15.30 | 1432198 | -2.54% |
| 08 Apr 2021 | 15.75 | 15.70 | 16.00 | 15.65 | 948262 | 0.64% |
| 07 Apr 2021 | 15.65 | 15.95 | 16.00 | 15.55 | 1077820 | -0.95% |
| 06 Apr 2021 | 15.80 | 16.40 | 16.40 | 15.75 | 1295885 | -2.17% |
