NSE: PPLPHARMA | Series: EQ
-
LTP
230.00
2.00 (0.88 %) -
Open
234.40
226.10 -
High
240.95
229.40 -
Low
227.50
223.95 -
Close
230.11
228.00 -
52W High
307.90
06 Nov, 2024 -
52W Low
181.73
14 Feb, 2025
Upper Circuit: 273.60
Lower Circuit: 182.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 234.40 | 240.95 | 227.50 | 230.00 | 230.11 | 2.11 | 0.93 | 307.90 | 181.73 | 10,763,989 | 251.55 Crore | 89,964 |
| 02 Apr, 2025 | 226.10 | 229.40 | 223.95 | 227.90 | 228.00 | 2.47 | 1.1 | 307.90 | 181.73 | 3,362,966 | 76.49 Crore | 37,226 |
| 01 Apr, 2025 | 224.00 | 226.44 | 220.30 | 225.19 | 225.53 | 0.78 | 0.35 | 307.90 | 181.73 | 3,146,079 | 70.38 Crore | 33,391 |
| 28 Mar, 2025 | 219.93 | 225.50 | 218.71 | 224.80 | 224.75 | 5.96 | 2.72 | 307.90 | 181.73 | 4,694,328 | 104.79 Crore | 41,932 |
| 27 Mar, 2025 | 218.80 | 221.35 | 215.38 | 219.49 | 218.79 | -0.21 | -0.1 | 307.90 | 181.73 | 4,892,533 | 106.81 Crore | 60,366 |
| 26 Mar, 2025 | 226.72 | 227.70 | 217.15 | 218.00 | 219.00 | -7.72 | -3.41 | 307.90 | 181.73 | 6,081,700 | 135.39 Crore | 61,674 |
| 25 Mar, 2025 | 221.59 | 237.70 | 220.35 | 225.50 | 226.72 | 7.68 | 3.51 | 307.90 | 181.73 | 50,941,245 | 1,173.03 Crore | 359,962 |
| 24 Mar, 2025 | 229.00 | 229.00 | 217.10 | 219.99 | 219.04 | -7.79 | -3.43 | 307.90 | 181.73 | 4,331,605 | 96.64 Crore | 52,037 |
| 21 Mar, 2025 | 227.00 | 233.51 | 223.01 | 226.19 | 226.83 | 5.54 | 2.5 | 307.90 | 181.73 | 11,034,038 | 250.46 Crore | 102,492 |
| 20 Mar, 2025 | 220.00 | 223.30 | 217.73 | 221.11 | 221.29 | 2.79 | 1.28 | 307.90 | 181.73 | 3,183,533 | 70.28 Crore | 56,959 |
| 19 Mar, 2025 | 213.00 | 219.65 | 211.91 | 217.93 | 218.50 | 5.65 | 2.65 | 307.90 | 181.73 | 3,616,913 | 78.23 Crore | 47,147 |
| 18 Mar, 2025 | 206.20 | 213.74 | 205.35 | 213.00 | 212.85 | 6.92 | 3.36 | 307.90 | 181.73 | 4,124,963 | 86.60 Crore | 43,434 |
| 17 Mar, 2025 | 202.93 | 207.55 | 202.35 | 205.99 | 205.93 | 4.09 | 2.03 | 307.90 | 181.73 | 4,758,366 | 97.61 Crore | 50,304 |
| 13 Mar, 2025 | 202.50 | 205.21 | 199.60 | 202.40 | 201.84 | 0.02 | 0.01 | 307.90 | 181.73 | 4,387,080 | 88.61 Crore | 43,092 |
| 12 Mar, 2025 | 203.90 | 205.39 | 193.17 | 201.11 | 201.82 | 0.41 | 0.2 | 307.90 | 181.73 | 7,229,340 | 144.83 Crore | 66,045 |
| 11 Mar, 2025 | 199.99 | 206.99 | 198.21 | 202.50 | 201.41 | 0.86 | 0.43 | 307.90 | 181.73 | 9,962,095 | 201.95 Crore | 82,547 |
| 10 Mar, 2025 | 203.05 | 208.92 | 199.80 | 201.00 | 200.55 | -0.91 | -0.45 | 307.90 | 181.73 | 6,959,133 | 141.32 Crore | 69,741 |
| 07 Mar, 2025 | 200.95 | 204.73 | 200.00 | 201.90 | 201.46 | 1.10 | 0.55 | 307.90 | 181.73 | 5,336,750 | 107.88 Crore | 64,528 |
| 06 Mar, 2025 | 199.00 | 207.29 | 199.00 | 200.00 | 200.36 | 2.74 | 1.39 | 307.90 | 181.73 | 8,104,339 | 164.57 Crore | 85,788 |
| 05 Mar, 2025 | 195.15 | 200.07 | 193.00 | 197.50 | 197.62 | 2.81 | 1.44 | 307.90 | 181.73 | 7,097,184 | 139.78 Crore | 78,487 |
| 04 Mar, 2025 | 189.00 | 196.30 | 187.31 | 195.13 | 194.81 | 4.06 | 2.13 | 307.90 | 181.73 | 5,176,385 | 99.94 Crore | 64,127 |