Prakash Pipes Limited PPL
NSE · India · Producer Manufacturing
INR 245.50-7.85 (-3.10%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 243.55 | -3.87% | INR 253.35 | INR 253.35 | INR 240.70 | 20.98K |
| 2026-09-30 | INR 253.35 | +0.74% | INR 249.45 | INR 255.20 | INR 245.10 | 11.80K |
| 2026-09-29 | INR 251.50 | +0.26% | INR 251.00 | INR 255.00 | INR 238.35 | 31.73K |
| 2026-09-28 | INR 250.85 | -4.64% | INR 263.05 | INR 265.30 | INR 249.90 | 37.85K |
| 2026-09-25 | INR 263.05 | -1.09% | INR 267.00 | INR 271.50 | INR 260.05 | 13.41K |
| 2026-09-24 | INR 265.95 | -2.31% | INR 277.95 | INR 277.95 | INR 265.20 | 21.55K |
| 2026-09-23 | INR 272.25 | -0.42% | INR 269.05 | INR 278.50 | INR 269.05 | 13.40K |
| 2026-09-22 | INR 273.40 | +1.13% | INR 267.00 | INR 281.00 | INR 267.00 | 23.69K |
| 2026-09-21 | INR 270.35 | +0.65% | INR 266.80 | INR 272.80 | INR 263.50 | 14.31K |
| 2026-09-18 | INR 268.60 | -1.23% | INR 271.95 | INR 278.00 | INR 268.00 | 9.99K |
| 2026-09-17 | INR 271.95 | -0.11% | INR 266.25 | INR 278.95 | INR 266.10 | 30.89K |
| 2026-09-16 | INR 272.25 | -1.87% | INR 282.95 | INR 282.95 | INR 262.10 | 23.50K |
| 2026-09-15 | INR 277.45 | -2.84% | INR 284.15 | INR 284.95 | INR 273.05 | 35.47K |
| 2026-09-11 | INR 285.55 | -1.84% | INR 285.20 | INR 287.20 | INR 279.10 | 32.41K |
| 2026-09-10 | INR 290.90 | +1.17% | INR 289.00 | INR 295.80 | INR 280.00 | 42.20K |
| 2026-09-09 | INR 287.55 | +4.93% | INR 278.00 | INR 287.75 | INR 273.00 | 79.28K |
| 2026-09-08 | INR 274.05 | +1.48% | INR 271.95 | INR 276.50 | INR 266.65 | 23.36K |
| 2026-09-07 | INR 270.05 | +3.07% | INR 261.00 | INR 273.80 | INR 260.50 | 39.75K |
| 2026-09-04 | INR 262.00 | +1.79% | INR 256.50 | INR 263.90 | INR 255.10 | 23.51K |
| 2026-09-03 | INR 257.40 | +0.12% | INR 256.00 | INR 260.30 | INR 255.00 | 15.68K |
| 2026-09-02 | INR 257.10 | -1.70% | INR 258.20 | INR 259.45 | INR 254.00 | 21.50K |
| 2026-09-01 | INR 261.55 | +0.06% | INR 260.10 | INR 264.00 | INR 258.65 | 14.97K |
| 2026-08-31 | INR 261.40 | -0.89% | INR 261.00 | INR 265.00 | INR 259.10 | 23.73K |
| 2026-08-28 | INR 263.75 | +1.46% | INR 263.95 | INR 265.50 | INR 259.95 | 11.22K |
| 2026-08-27 | INR 259.95 | -1.78% | INR 267.00 | INR 267.00 | INR 259.00 | 19.61K |
| 2026-08-26 | INR 264.65 | +0.17% | INR 263.75 | INR 268.85 | INR 263.75 | 14.41K |
| 2026-08-25 | INR 264.20 | -1.60% | INR 268.50 | INR 270.95 | INR 262.00 | 34.32K |
| 2026-08-24 | INR 268.50 | -1.14% | INR 271.60 | INR 277.00 | INR 261.25 | 44.18K |
| 2026-08-21 | INR 271.60 | +0.31% | INR 272.00 | INR 274.90 | INR 268.00 | 20.41K |
| 2026-08-20 | INR 270.75 | -0.28% | INR 273.00 | INR 275.00 | INR 268.20 | 37.50K |
| 2026-08-19 | INR 271.50 | +0.07% | INR 273.90 | INR 275.00 | INR 266.40 | 23.11K |
| 2026-08-18 | INR 271.30 | -0.50% | INR 269.50 | INR 273.00 | INR 267.00 | 16.15K |
| 2026-08-17 | INR 272.65 | -0.62% | INR 270.00 | INR 274.10 | INR 266.30 | 28.02K |
| 2026-08-14 | INR 274.35 | +3.76% | INR 261.00 | INR 277.00 | INR 260.00 | 70.44K |
| 2026-08-13 | INR 264.40 | -0.23% | INR 264.00 | INR 269.50 | INR 256.00 | 29.67K |
| 2026-08-12 | INR 265.00 | -0.41% | INR 267.95 | INR 275.00 | INR 261.00 | 25.48K |
| 2026-08-11 | INR 266.10 | +2.05% | INR 264.25 | INR 269.00 | INR 256.05 | 28.64K |
| 2026-08-10 | INR 260.75 | +0.13% | INR 257.05 | INR 268.00 | INR 252.20 | 29.15K |
| 2026-08-07 | INR 260.40 | -0.78% | INR 257.10 | INR 271.00 | INR 255.10 | 32.09K |
| 2026-08-06 | INR 262.45 | +2.10% | INR 255.05 | INR 264.00 | INR 253.50 | 35.79K |
| 2026-08-05 | INR 257.05 | -1.91% | INR 261.55 | INR 265.00 | INR 255.05 | 20.16K |
| 2026-08-04 | INR 262.05 | -0.08% | INR 259.00 | INR 271.85 | INR 258.15 | 27.60K |
| 2026-08-03 | INR 262.25 | -1.37% | INR 265.90 | INR 275.00 | INR 261.00 | 29.14K |
| 2026-07-31 | INR 265.90 | -1.23% | INR 258.00 | INR 275.00 | INR 258.00 | 28.65K |
| 2026-07-30 | INR 269.20 | -0.52% | INR 270.50 | INR 275.00 | INR 259.00 | 29.97K |
| 2026-07-29 | INR 270.60 | +0.82% | INR 268.40 | INR 275.00 | INR 264.50 | 14.02K |
| 2026-07-28 | INR 268.40 | -0.07% | INR 276.85 | INR 277.00 | INR 267.00 | 16.92K |
| 2026-07-27 | INR 268.60 | -1.01% | INR 272.00 | INR 279.95 | INR 263.00 | 22.97K |
| 2026-07-24 | INR 271.35 | +1.19% | INR 270.90 | INR 273.00 | INR 262.00 | 24.69K |
| 2026-07-23 | INR 268.15 | +1.88% | INR 263.20 | INR 276.00 | INR 258.00 | 35.63K |
| 2026-07-22 | INR 263.20 | +1.88% | INR 258.00 | INR 265.00 | INR 255.00 | 24.37K |
| 2026-07-21 | INR 258.35 | +1.21% | INR 259.90 | INR 265.00 | INR 252.00 | 23.18K |
| 2026-07-20 | INR 255.25 | -0.25% | INR 254.80 | INR 265.00 | INR 250.10 | 24.71K |
| 2026-07-17 | INR 255.90 | -2.83% | INR 268.45 | INR 268.45 | INR 250.20 | 24.59K |
| 2026-07-16 | INR 263.35 | -2.32% | INR 269.45 | INR 275.00 | INR 261.00 | 18.32K |
| 2026-07-15 | INR 269.60 | +1.13% | INR 266.30 | INR 275.00 | INR 261.00 | 19.01K |
| 2026-07-14 | INR 266.60 | -2.36% | INR 274.00 | INR 274.00 | INR 259.45 | 30.78K |
| 2026-07-13 | INR 273.05 | +0.22% | INR 274.95 | INR 274.95 | INR 260.20 | 38.33K |
| 2026-07-10 | INR 272.45 | -0.87% | INR 270.50 | INR 275.00 | INR 270.00 | 44.06K |
| 2026-07-09 | INR 274.85 | +3.39% | INR 265.00 | INR 275.95 | INR 263.00 | 41.71K |
| 2026-07-08 | INR 265.85 | -4.97% | INR 278.45 | INR 280.00 | INR 265.80 | 59.72K |
| 2026-07-07 | INR 279.75 | +0.92% | INR 271.25 | INR 288.00 | INR 271.20 | 45.55K |
| 2026-07-06 | INR 277.20 | -2.89% | INR 275.45 | INR 293.40 | INR 271.20 | 78.86K |
| 2026-07-03 | INR 285.45 | -4.99% | INR 285.45 | INR 293.75 | INR 285.45 | 60.13K |
| 2026-07-02 | INR 300.45 | -5.00% | INR 310.10 | INR 311.65 | INR 300.45 | 38.84K |
| 2026-07-01 | INR 316.25 | -2.27% | INR 322.75 | INR 322.75 | INR 301.85 | 409.81K |
| 2026-06-30 | INR 323.58 | +5.86% | INR 310.92 | INR 334.40 | INR 310.00 | 2.65M |
| 2026-06-29 | INR 305.67 | +16.34% | INR 262.40 | INR 314.90 | INR 261.17 | 3.84M |
| 2026-06-26 | INR 262.74 | 0.00% | INR 262.74 | INR 262.74 | INR 262.74 | 0 |
| 2026-06-25 | INR 262.74 | +0.58% | INR 262.20 | INR 266.39 | INR 259.01 | 117.55K |
| 2026-06-24 | INR 261.23 | -0.63% | INR 262.55 | INR 263.95 | INR 253.27 | 119.37K |
| 2026-06-23 | INR 262.89 | -0.57% | INR 265.05 | INR 268.00 | INR 260.12 | 124.14K |
| 2026-06-22 | INR 264.39 | +1.83% | INR 259.20 | INR 269.60 | INR 259.20 | 123.67K |
| 2026-06-19 | INR 259.63 | -0.11% | INR 259.91 | INR 262.76 | INR 255.04 | 93.15K |
| 2026-06-18 | INR 259.91 | -0.02% | INR 262.00 | INR 264.85 | INR 252.22 | 106.40K |
| 2026-06-17 | INR 259.96 | +0.61% | INR 258.65 | INR 265.00 | INR 254.95 | 177.30K |
| 2026-06-16 | INR 258.39 | +0.24% | INR 259.70 | INR 266.80 | INR 250.00 | 263.63K |
| 2026-06-15 | INR 257.76 | +6.81% | INR 247.00 | INR 262.00 | INR 243.19 | 389.83K |
| 2026-06-12 | INR 241.32 | +1.89% | INR 238.02 | INR 246.00 | INR 237.99 | 154.14K |
| 2026-06-11 | INR 236.84 | +0.15% | INR 233.10 | INR 242.10 | INR 223.60 | 186.71K |
| 2026-06-10 | INR 236.49 | -1.23% | INR 237.24 | INR 244.00 | INR 233.61 | 322.88K |
| 2026-06-09 | INR 239.43 | +4.04% | INR 230.13 | INR 241.76 | INR 227.71 | 331.86K |
| 2026-06-08 | INR 230.13 | +2.80% | INR 224.98 | INR 239.94 | INR 217.80 | 453.91K |
| 2026-06-05 | INR 223.86 | +7.54% | INR 207.50 | INR 228.99 | INR 206.41 | 705.56K |
| 2026-06-04 | INR 208.16 | +4.82% | INR 203.33 | INR 211.35 | INR 198.31 | 172.74K |
| 2026-06-03 | INR 198.59 | -2.35% | INR 203.37 | INR 204.78 | INR 196.00 | 66.51K |
| 2026-06-02 | INR 203.37 | +5.48% | INR 189.91 | INR 205.50 | INR 189.91 | 114.99K |
| 2026-06-01 | INR 192.80 | -6.97% | INR 205.00 | INR 208.79 | INR 191.57 | 213.93K |
| 2026-05-29 | INR 207.25 | +0.97% | INR 206.78 | INR 213.97 | INR 204.48 | 168.35K |
| 2026-05-28 | INR 205.26 | 0.00% | INR 205.26 | INR 205.26 | INR 205.26 | 0 |