Prakash Pipes Limited(IN:PPL)
₹233.10+4.35 (+1.90%)
IN:PPL
Prakash Pipes Limited historical prices
₹233.10
At close:+4.35 (+1.90%)
Want to see IN:PPL full AI Analyst Report?
Prakash Pipes Limited (PPL) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.85 | 238.70 | 230.80 | 233.10 | 233.10 | +1.90% | 8,046 | 2.93 |
| Nov 10, 2026 | 228.75 | 232.05 | 220.40 | 228.75 | 228.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 225.80 | 232.05 | 220.40 | 228.75 | 228.75 | +5.05% | 1,003 | 0.36 |
| Nov 06, 2026 | 222.50 | 224.90 | 214.20 | 217.75 | 217.75 | -3.18% | 6,415 | 2.32 |
| Nov 05, 2026 | 229.00 | 232.00 | 220.50 | 224.90 | 224.90 | +2.00% | 2,668 | 0.97 |
| Nov 04, 2026 | 202.25 | 222.05 | 202.25 | 220.50 | 220.50 | +4.65% | 1,352 | 0.49 |
| Nov 03, 2026 | 227.00 | 227.00 | 208.85 | 210.70 | 210.70 | -2.93% | 9,193 | 3.44 |
| Nov 02, 2026 | 194.65 | 220.00 | 194.65 | 217.05 | 217.05 | +1.95% | 1,792 | 0.67 |
| Oct 30, 2026 | 216.15 | 217.00 | 207.90 | 212.90 | 212.90 | -0.88% | 1,760 | 0.66 |
| Oct 29, 2026 | 225.80 | 225.80 | 213.35 | 214.80 | 214.80 | +0.92% | 585 | 0.22 |
| Oct 28, 2026 | 222.00 | 226.80 | 212.00 | 212.85 | 212.85 | -0.72% | 10,636 | 4.14 |
| Oct 27, 2026 | 202.95 | 219.80 | 202.95 | 214.40 | 214.40 | +3.55% | 3,790 | 1.49 |
| Oct 26, 2026 | 226.00 | 226.00 | 203.70 | 207.05 | 207.05 | +0.68% | 1,901 | 0.75 |
| Oct 23, 2026 | 214.00 | 214.00 | 200.00 | 205.65 | 205.65 | -3.36% | 8,852 | 3.64 |
| Oct 22, 2026 | 218.35 | 220.15 | 210.00 | 212.80 | 212.80 | -3.03% | 1,530 | 0.62 |
| Oct 21, 2026 | 248.00 | 248.00 | 216.45 | 219.45 | 219.45 | -2.81% | 3,058 | 1.22 |
| Oct 20, 2026 | 225.80 | 244.50 | 221.80 | 225.80 | 225.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 244.50 | 244.50 | 221.80 | 225.80 | 225.80 | -5.11% | 2,275 | 0.90 |
| Oct 16, 2026 | 251.00 | 251.00 | 234.35 | 237.95 | 237.95 | +0.15% | 2,395 | 0.94 |
| Oct 15, 2026 | 241.00 | 244.15 | 237.50 | 237.60 | 237.60 | -2.84% | 2,138 | 0.83 |
| Oct 14, 2026 | 245.05 | 247.20 | 242.95 | 244.55 | 244.55 | -0.08% | 1,305 | 0.51 |
| Oct 13, 2026 | 247.00 | 247.20 | 241.90 | 244.75 | 244.75 | -0.49% | 1,121 | 0.43 |
| Oct 12, 2026 | 251.15 | 251.15 | 245.40 | 245.95 | 245.95 | -1.22% | 1,722 | 0.65 |
| Oct 09, 2026 | 247.20 | 259.10 | 242.90 | 249.00 | 249.00 | +2.55% | 3,935 | 1.49 |
| Oct 08, 2026 | 248.30 | 255.30 | 241.00 | 242.80 | 242.80 | -2.22% | 3,307 | 1.26 |
| Oct 07, 2026 | 278.95 | 278.95 | 244.30 | 248.30 | 248.30 | -1.57% | 3,529 | 1.36 |
| Oct 06, 2026 | 255.55 | 255.55 | 247.70 | 252.25 | 252.25 | -0.30% | 1,240 | 0.46 |
| Oct 05, 2026 | 246.00 | 270.40 | 245.80 | 253.00 | 253.00 | +3.92% | 11,377 | 4.33 |
| Oct 02, 2026 | 243.45 | 252.50 | 241.30 | 243.45 | 243.45 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 249.00 | 252.50 | 241.30 | 243.45 | 243.45 | -4.13% | 3,342 | 1.16 |
| Sep 30, 2026 | 249.75 | 258.95 | 249.75 | 253.95 | 253.95 | +1.22% | 809 | 0.27 |
| Sep 29, 2026 | 250.30 | 255.00 | 242.60 | 250.90 | 250.90 | -1.74% | 2,168 | 0.71 |
| Sep 28, 2026 | 262.80 | 262.80 | 249.70 | 255.35 | 255.35 | -2.83% | 4,359 | 1.31 |
| Sep 25, 2026 | 260.10 | 270.80 | 260.10 | 262.80 | 262.80 | -1.57% | 2,474 | 0.49 |
| Sep 24, 2026 | 266.10 | 277.80 | 266.10 | 267.00 | 267.00 | -2.09% | 1,599 | 0.22 |
| Sep 23, 2026 | 268.65 | 284.95 | 268.65 | 272.70 | 272.70 | -1.57% | 1,427 | 0.20 |
| Sep 22, 2026 | 266.40 | 278.00 | 265.05 | 277.05 | 277.05 | +1.41% | 2,418 | 0.34 |
| Sep 21, 2026 | 260.05 | 273.90 | 260.05 | 273.20 | 273.20 | +0.44% | 2,665 | 0.37 |
| Sep 18, 2026 | 265.35 | 277.60 | 265.35 | 272.00 | 272.00 | -1.48% | 1,503 | 0.21 |
| Sep 17, 2026 | 266.50 | 278.45 | 263.00 | 276.10 | 276.10 | +1.75% | 262 | 0.04 |
| Sep 16, 2026 | 276.00 | 276.00 | 271.35 | 271.35 | 271.35 | -4.18% | 1,443 | 0.19 |
| Sep 15, 2026 | 284.95 | 285.90 | 273.05 | 285.60 | 283.20 | +0.49% | 2,020 | 0.27 |
| Sep 14, 2026 | 284.20 | 290.00 | 276.60 | 284.20 | 281.81 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 282.00 | 290.00 | 276.60 | 284.20 | 281.81 | -2.39% | 4,513 | 0.58 |
| Sep 10, 2026 | 288.00 | 298.00 | 278.05 | 291.15 | 288.70 | +1.08% | 4,592 | 0.56 |
| Sep 09, 2026 | 275.10 | 288.55 | 273.00 | 288.05 | 285.63 | +4.80% | 8,423 | 1.02 |
| Sep 08, 2026 | 271.10 | 280.00 | 271.00 | 274.85 | 272.54 | +1.78% | 3,257 | 0.39 |
| Sep 07, 2026 | 262.80 | 272.00 | 255.05 | 270.05 | 267.78 | +2.76% | 3,339 | 0.39 |
| Sep 04, 2026 | 257.00 | 264.90 | 255.25 | 262.80 | 260.59 | +2.24% | 1,043 | 0.12 |
| Sep 03, 2026 | 256.00 | 262.00 | 252.10 | 257.05 | 254.89 | -0.96% | 1,811 | 0.19 |
