PIRAMAL PHARMA LIMITED (pplpharma)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 202.25 | 202.25 | 202.25 | 202.25 | 15000 |
| 2025-07-08 15:28:00 | 202.0 | 202.0 | 202.0 | 202.0 | 0 |
| 2025-07-08 15:27:00 | 202.07 | 202.24 | 202.0 | 202.0 | 7500 |
| 2025-07-08 15:26:00 | 202.1 | 202.11 | 202.1 | 202.11 | 12500 |
| 2025-07-08 15:25:00 | 202.07 | 202.07 | 202.07 | 202.07 | 5000 |
| 2025-07-08 15:24:00 | 202.02 | 202.02 | 202.01 | 202.01 | 5000 |
| 2025-07-08 15:23:00 | 202.02 | 202.02 | 202.02 | 202.02 | 5000 |
| 2025-07-08 15:22:00 | 202.08 | 202.08 | 202.08 | 202.08 | 2500 |
| 2025-07-08 15:21:00 | 202.14 | 202.14 | 202.12 | 202.12 | 12500 |
| 2025-07-08 15:20:00 | 202.25 | 202.25 | 202.11 | 202.11 | 15000 |
| 2025-07-08 15:19:00 | 202.03 | 202.27 | 202.03 | 202.19 | 27500 |
| 2025-07-08 15:18:00 | 202.06 | 202.06 | 202.0 | 202.04 | 12500 |
| 2025-07-08 15:17:00 | 201.97 | 202.02 | 201.97 | 202.02 | 7500 |
| 2025-07-08 15:16:00 | 202.19 | 202.19 | 201.97 | 201.97 | 10000 |
| 2025-07-08 15:15:00 | 202.16 | 202.16 | 202.16 | 202.16 | 5000 |
| 2025-07-08 15:14:00 | 202.05 | 202.05 | 202.05 | 202.05 | 2500 |
| 2025-07-08 15:13:00 | 202.08 | 202.08 | 202.08 | 202.08 | 5000 |
| 2025-07-08 15:12:00 | 202.13 | 202.13 | 202.13 | 202.13 | 2500 |
| 2025-07-08 15:11:00 | 202.16 | 202.16 | 202.1 | 202.12 | 7500 |
| 2025-07-08 15:10:00 | 202.25 | 202.25 | 202.25 | 202.25 | 0 |
| 2025-07-08 15:09:00 | 202.25 | 202.25 | 202.25 | 202.25 | 10000 |
| 2025-07-08 15:08:00 | 202.23 | 202.23 | 202.23 | 202.23 | 2500 |
| 2025-07-08 15:07:00 | 202.31 | 202.31 | 202.31 | 202.31 | 0 |
| 2025-07-08 15:06:00 | 202.31 | 202.31 | 202.31 | 202.31 | 5000 |
| 2025-07-08 15:05:00 | 202.16 | 202.16 | 202.16 | 202.16 | 5000 |
| 2025-07-08 15:04:00 | 202.1 | 202.1 | 202.1 | 202.1 | 2500 |
| 2025-07-08 15:03:00 | 202.4 | 202.45 | 202.3 | 202.3 | 27500 |
| 2025-07-08 15:02:00 | 201.82 | 202.25 | 201.82 | 202.25 | 52500 |
| 2025-07-08 15:01:00 | 202.29 | 202.29 | 202.29 | 202.29 | 0 |
| 2025-07-08 15:00:00 | 202.29 | 202.29 | 202.29 | 202.29 | 2500 |
| 2025-07-08 14:59:00 | 202.18 | 202.38 | 202.17 | 202.38 | 17500 |
| 2025-07-08 14:58:00 | 201.94 | 201.94 | 201.93 | 201.93 | 27500 |
| 2025-07-08 14:57:00 | 202.03 | 202.03 | 202.03 | 202.03 | 0 |
| 2025-07-08 14:56:00 | 202.03 | 202.03 | 202.03 | 202.03 | 10000 |
| 2025-07-08 14:55:00 | 202.17 | 202.17 | 202.17 | 202.17 | 5000 |
| 2025-07-08 14:54:00 | 202.13 | 202.13 | 202.13 | 202.13 | 5000 |
| 2025-07-08 14:53:00 | 202.01 | 202.01 | 202.01 | 202.01 | 0 |
| 2025-07-08 14:52:00 | 202.01 | 202.01 | 202.01 | 202.01 | 2500 |
| 2025-07-08 14:51:00 | 202.16 | 202.2 | 201.87 | 202.2 | 12500 |
| 2025-07-08 14:50:00 | 202.17 | 202.17 | 202.17 | 202.17 | 0 |
| 2025-07-08 14:49:00 | 202.43 | 202.43 | 202.17 | 202.17 | 12500 |
| 2025-07-08 14:48:00 | 202.42 | 202.42 | 202.42 | 202.42 | 80000 |
| 2025-07-08 14:47:00 | 201.93 | 201.93 | 201.93 | 201.93 | 0 |
| 2025-07-08 14:46:00 | 201.82 | 201.93 | 201.82 | 201.93 | 7500 |
| 2025-07-08 14:45:00 | 201.83 | 201.83 | 201.83 | 201.83 | 5000 |
| 2025-07-08 14:44:00 | 201.6 | 201.6 | 201.6 | 201.6 | 0 |
| 2025-07-08 14:43:00 | 201.6 | 201.6 | 201.6 | 201.6 | 0 |
| 2025-07-08 14:42:00 | 201.6 | 201.6 | 201.6 | 201.6 | 10000 |
| 2025-07-08 14:41:00 | 201.38 | 201.38 | 201.38 | 201.38 | 0 |
| 2025-07-08 14:40:00 | 201.38 | 201.38 | 201.38 | 201.38 | 0 |
| 2025-07-08 14:39:00 | 201.38 | 201.38 | 201.38 | 201.38 | 0 |
| 2025-07-08 14:38:00 | 201.38 | 201.38 | 201.38 | 201.38 | 0 |
| 2025-07-08 14:37:00 | 201.38 | 201.38 | 201.38 | 201.38 | 12500 |
| 2025-07-08 14:36:00 | 201.3 | 201.35 | 201.3 | 201.35 | 12500 |
| 2025-07-08 14:35:00 | 201.45 | 201.45 | 201.45 | 201.45 | 0 |
| 2025-07-08 14:34:00 | 201.45 | 201.45 | 201.45 | 201.45 | 0 |
| 2025-07-08 14:33:00 | 201.45 | 201.45 | 201.45 | 201.45 | 7500 |
| 2025-07-08 14:32:00 | 201.34 | 201.34 | 201.34 | 201.34 | 0 |
| 2025-07-08 14:31:00 | 201.34 | 201.34 | 201.34 | 201.34 | 0 |
| 2025-07-08 14:30:00 | 201.2 | 201.34 | 201.2 | 201.34 | 5000 |
| 2025-07-08 14:29:00 | 201.22 | 201.22 | 201.22 | 201.22 | 0 |
| 2025-07-08 14:28:00 | 201.28 | 201.28 | 201.22 | 201.22 | 5000 |
| 2025-07-08 14:27:00 | 201.23 | 201.23 | 201.23 | 201.23 | 5000 |
| 2025-07-08 14:26:00 | 201.17 | 201.17 | 201.17 | 201.17 | 0 |
| 2025-07-08 14:25:00 | 201.17 | 201.17 | 201.17 | 201.17 | 0 |
| 2025-07-08 14:24:00 | 201.17 | 201.17 | 201.17 | 201.17 | 2500 |
| 2025-07-08 14:23:00 | 201.16 | 201.16 | 201.16 | 201.16 | 2500 |
| 2025-07-08 14:22:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 14:21:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 14:20:00 | 201.15 | 201.15 | 201.15 | 201.15 | 5000 |
| 2025-07-08 14:19:00 | 201.37 | 201.37 | 201.37 | 201.37 | 5000 |
| 2025-07-08 14:18:00 | 201.03 | 201.03 | 201.03 | 201.03 | 0 |
| 2025-07-08 14:17:00 | 201.03 | 201.03 | 201.03 | 201.03 | 0 |
| 2025-07-08 14:16:00 | 201.03 | 201.03 | 201.03 | 201.03 | 7500 |
| 2025-07-08 14:15:00 | 201.05 | 201.05 | 201.05 | 201.05 | 0 |
| 2025-07-08 14:14:00 | 201.03 | 201.05 | 201.03 | 201.05 | 5000 |
| 2025-07-08 14:13:00 | 201.08 | 201.08 | 201.08 | 201.08 | 0 |
| 2025-07-08 14:12:00 | 201.08 | 201.08 | 201.08 | 201.08 | 2500 |
| 2025-07-08 14:11:00 | 201.18 | 201.18 | 201.0 | 201.09 | 12500 |
| 2025-07-08 14:10:00 | 201.23 | 201.23 | 201.23 | 201.23 | 0 |
| 2025-07-08 14:09:00 | 201.23 | 201.23 | 201.23 | 201.23 | 0 |
| 2025-07-08 14:08:00 | 201.23 | 201.23 | 201.23 | 201.23 | 0 |
| 2025-07-08 14:07:00 | 201.23 | 201.23 | 201.23 | 201.23 | 0 |
| 2025-07-08 14:06:00 | 201.23 | 201.23 | 201.23 | 201.23 | 0 |
| 2025-07-08 14:05:00 | 201.23 | 201.23 | 201.23 | 201.23 | 2500 |
| 2025-07-08 14:04:00 | 201.2 | 201.2 | 201.2 | 201.2 | 0 |
| 2025-07-08 14:03:00 | 201.2 | 201.2 | 201.2 | 201.2 | 0 |
| 2025-07-08 14:02:00 | 201.2 | 201.2 | 201.2 | 201.2 | 0 |
| 2025-07-08 14:01:00 | 201.2 | 201.2 | 201.2 | 201.2 | 0 |
| 2025-07-08 14:00:00 | 201.2 | 201.2 | 201.2 | 201.2 | 2500 |
| 2025-07-08 13:59:00 | 201.24 | 201.24 | 201.24 | 201.24 | 2500 |
| 2025-07-08 13:58:00 | 201.16 | 201.16 | 201.16 | 201.16 | 2500 |
| 2025-07-08 13:57:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:56:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:55:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:54:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:53:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:52:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:51:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |
| 2025-07-08 13:50:00 | 201.15 | 201.15 | 201.15 | 201.15 | 0 |