PPL.NS(PPL.NS)
PPL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $261.55 | $265.00 | $261.50 | $264.00 | 1,614 |
| 8/4/2026 | $259.00 | $271.85 | $258.15 | $262.05 | 28,103 |
| 8/3/2026 | $265.90 | $275.00 | $261.00 | $262.25 | 29,296 |
| 7/31/2026 | $258.00 | $275.00 | $258.00 | $265.90 | 28,660 |
| 7/30/2026 | $270.50 | $275.00 | $259.00 | $269.20 | 29,967 |
| 7/29/2026 | $268.40 | $275.00 | $264.50 | $270.60 | 14,021 |
| 7/28/2026 | $276.85 | $277.00 | $267.00 | $268.40 | 16,945 |
| 7/27/2026 | $272.00 | $279.95 | $263.00 | $268.60 | 22,994 |
| 7/24/2026 | $270.90 | $273.00 | $262.00 | $271.35 | 25,571 |
| 7/23/2026 | $263.20 | $276.00 | $258.00 | $268.15 | 35,723 |
| 7/22/2026 | $258.00 | $265.00 | $255.00 | $263.20 | 25,102 |
| 7/21/2026 | $259.90 | $265.00 | $252.00 | $258.35 | 23,183 |
| 7/20/2026 | $254.80 | $265.00 | $250.10 | $255.25 | 24,752 |
| 7/17/2026 | $268.45 | $268.45 | $250.20 | $255.90 | 24,607 |
| 7/16/2026 | $269.45 | $275.00 | $261.00 | $263.35 | 18,674 |
| 7/15/2026 | $266.30 | $275.00 | $261.00 | $269.60 | 19,013 |
| 7/14/2026 | $274.00 | $274.00 | $259.45 | $266.60 | 30,776 |
| 7/13/2026 | $274.95 | $274.95 | $260.20 | $273.05 | 38,361 |
| 7/10/2026 | $270.50 | $275.00 | $270.00 | $272.45 | 44,375 |
| 7/9/2026 | $265.00 | $275.95 | $263.00 | $274.85 | 41,738 |
| 7/8/2026 | $278.45 | $280.00 | $265.80 | $265.85 | 59,723 |
| 7/7/2026 | $271.25 | $288.00 | $271.20 | $279.75 | 45,595 |
| 7/6/2026 | $275.45 | $293.40 | $271.20 | $277.20 | 79,132 |
| 7/3/2026 | $285.45 | $293.75 | $285.45 | $285.45 | 60,127 |
| 7/2/2026 | $310.10 | $311.65 | $300.45 | $300.45 | 38,912 |
| 7/1/2026 | $322.75 | $322.75 | $301.85 | $316.25 | 410,006 |
| 6/30/2026 | $310.92 | $334.40 | $310.00 | $323.58 | 2.65M |
| 6/29/2026 | $262.40 | $314.90 | $261.17 | $305.67 | 3.84M |
| 6/25/2026 | $262.20 | $266.39 | $259.01 | $262.74 | 117,771 |
| 6/24/2026 | $262.55 | $263.95 | $253.27 | $261.23 | 119,446 |
| 6/23/2026 | $265.05 | $268.00 | $260.12 | $262.89 | 124,463 |
| 6/22/2026 | $259.20 | $269.60 | $259.20 | $264.39 | 123,666 |
| 6/19/2026 | $259.91 | $262.76 | $255.04 | $259.63 | 93,148 |
| 6/18/2026 | $262.00 | $264.85 | $252.22 | $259.91 | 106,429 |
| 6/17/2026 | $258.65 | $265.00 | $254.95 | $259.96 | 177,614 |
| 6/16/2026 | $259.70 | $266.80 | $250.00 | $258.39 | 264,130 |
| 6/15/2026 | $247.00 | $262.00 | $243.19 | $257.76 | 389,833 |
| 6/12/2026 | $238.02 | $246.00 | $237.99 | $241.32 | 154,140 |
| 6/11/2026 | $233.10 | $242.10 | $223.60 | $236.84 | 186,713 |
| 6/10/2026 | $237.24 | $244.00 | $233.61 | $236.49 | 322,879 |
| 6/9/2026 | $230.13 | $241.76 | $227.71 | $239.43 | 331,855 |
| 6/8/2026 | $224.98 | $239.94 | $217.80 | $230.13 | 453,964 |
| 6/5/2026 | $207.50 | $228.99 | $206.41 | $223.86 | 705,668 |
| 6/4/2026 | $203.33 | $211.35 | $198.31 | $208.16 | 172,941 |
| 6/3/2026 | $203.37 | $204.78 | $196.00 | $198.59 | 66,816 |
| 6/2/2026 | $189.91 | $205.50 | $189.91 | $203.37 | 114,989 |
| 6/1/2026 | $205.00 | $208.79 | $191.57 | $192.80 | 213,926 |
| 5/29/2026 | $206.78 | $213.97 | $204.48 | $207.25 | 168,449 |
| 5/27/2026 | $203.30 | $207.16 | $202.15 | $205.26 | 68,355 |
| 5/26/2026 | $199.00 | $207.01 | $198.11 | $202.80 | 72,265 |
| 5/25/2026 | $198.90 | $202.43 | $195.92 | $201.21 | 88,434 |
| 5/22/2026 | $192.15 | $195.95 | $187.60 | $194.43 | 79,896 |
| 5/21/2026 | $189.69 | $192.91 | $187.97 | $190.23 | 74,879 |
| 5/20/2026 | $183.25 | $188.88 | $180.18 | $186.89 | 62,811 |
| 5/19/2026 | $179.00 | $187.91 | $177.46 | $183.70 | 44,532 |
| 5/18/2026 | $183.00 | $183.00 | $175.61 | $181.08 | 140,305 |
| 5/15/2026 | $189.14 | $191.71 | $184.68 | $186.73 | 100,806 |
| 5/14/2026 | $193.80 | $199.00 | $184.93 | $189.14 | 126,530 |
| 5/13/2026 | $192.25 | $198.67 | $189.50 | $190.27 | 164,781 |
| 5/12/2026 | $205.70 | $208.49 | $191.10 | $193.10 | 168,172 |
| 5/11/2026 | $213.00 | $213.00 | $206.76 | $207.94 | 94,830 |
| 5/8/2026 | $220.00 | $220.00 | $210.00 | $213.56 | 98,485 |
| 5/7/2026 | $216.00 | $219.99 | $209.13 | $217.58 | 166,325 |