GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 874.70
-8.00 (-0.91%)
At close: Mar 6, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 882.00 | 886.70 | 868.15 | 874.70 | 874.70 | -0.91% | 23,683 |
| Mar 5, 2026 | 890.05 | 893.00 | 877.80 | 882.70 | 882.70 | -1.12% | 2,005 |
| Mar 4, 2026 | 914.00 | 914.00 | 883.25 | 892.70 | 892.70 | -2.35% | 2,870 |
| Mar 2, 2026 | 890.00 | 926.20 | 890.00 | 914.20 | 914.20 | -2.12% | 3,971 |
| Feb 27, 2026 | 965.00 | 965.15 | 929.20 | 934.00 | 934.00 | -2.92% | 2,983 |
| Feb 26, 2026 | 985.40 | 987.00 | 955.95 | 962.10 | 962.10 | -2.43% | 3,953 |
| Feb 25, 2026 | 958.00 | 989.20 | 941.00 | 986.05 | 986.05 | 2.83% | 25,226 |
| Feb 24, 2026 | 967.00 | 971.20 | 937.35 | 958.95 | 958.95 | -1.24% | 35,827 |
| Feb 23, 2026 | 961.05 | 983.75 | 961.05 | 970.95 | 970.95 | -0.39% | 7,003 |
| Feb 20, 2026 | 970.00 | 976.80 | 960.00 | 974.80 | 974.80 | 0.30% | 6,122 |
| Feb 19, 2026 | 980.00 | 984.70 | 965.00 | 971.85 | 971.85 | -1.05% | 5,083 |
| Feb 18, 2026 | 986.50 | 998.25 | 978.25 | 982.20 | 982.20 | -0.43% | 797 |
| Feb 17, 2026 | 977.05 | 1,001.15 | 977.05 | 986.45 | 986.45 | -1.13% | 1,851 |
| Feb 16, 2026 | 965.10 | 1,001.55 | 965.10 | 997.75 | 997.75 | -0.42% | 5,104 |
| Feb 13, 2026 | 995.00 | 1,013.95 | 966.00 | 1,002.00 | 1,002.00 | 1.69% | 4,251 |
| Feb 12, 2026 | 992.10 | 992.10 | 963.30 | 985.35 | 985.35 | -0.67% | 2,057 |
| Feb 11, 2026 | 979.35 | 1,006.75 | 962.00 | 992.00 | 992.00 | 1.43% | 2,084 |
| Feb 10, 2026 | 965.60 | 981.75 | 956.95 | 978.05 | 978.05 | 1.39% | 2,141 |
| Feb 9, 2026 | 970.00 | 979.80 | 944.25 | 964.60 | 964.60 | -3.00% | 10,990 |
| Feb 6, 2026 | 1,001.50 | 1,006.70 | 985.50 | 994.45 | 994.45 | -0.67% | 10,212 |
| Feb 5, 2026 | 1,015.70 | 1,025.05 | 995.15 | 1,001.15 | 1,001.15 | -1.43% | 1,856 |
| Feb 4, 2026 | 1,023.95 | 1,033.15 | 1,008.00 | 1,015.65 | 1,015.65 | -0.81% | 1,166 |
| Feb 3, 2026 | 972.55 | 1,039.75 | 972.55 | 1,023.95 | 1,023.95 | 5.38% | 3,760 |
| Feb 2, 2026 | 970.70 | 985.00 | 953.70 | 971.65 | 971.65 | -0.91% | 1,839 |
| Feb 1, 2026 | 977.95 | 989.45 | 971.00 | 980.60 | 980.60 | 0.67% | 1,509 |
| Jan 30, 2026 | 953.95 | 983.70 | 950.60 | 974.05 | 974.05 | 1.47% | 1,964 |
| Jan 29, 2026 | 989.50 | 991.35 | 953.00 | 959.90 | 959.90 | -3.11% | 2,540 |
| Jan 28, 2026 | 979.00 | 996.35 | 973.10 | 990.70 | 990.70 | 1.24% | 3,521 |
| Jan 27, 2026 | 980.50 | 990.55 | 959.55 | 978.55 | 978.55 | -0.26% | 3,920 |
| Jan 23, 2026 | 1,001.40 | 1,008.85 | 974.80 | 981.10 | 981.10 | -2.01% | 1,406 |
| Jan 22, 2026 | 990.05 | 1,019.95 | 990.05 | 1,001.20 | 1,001.20 | 1.14% | 3,168 |
| Jan 21, 2026 | 998.85 | 1,001.50 | 977.30 | 989.90 | 989.90 | -1.11% | 4,468 |
| Jan 20, 2026 | 1,001.05 | 1,019.45 | 996.80 | 1,001.05 | 1,001.05 | -1.84% | 6,897 |
| Jan 19, 2026 | 1,008.05 | 1,024.65 | 1,001.00 | 1,019.80 | 1,019.80 | -0.47% | 1,979 |
| Jan 16, 2026 | 1,015.10 | 1,034.50 | 1,012.65 | 1,024.60 | 1,024.60 | 0.80% | 1,972 |
| Jan 14, 2026 | 1,028.45 | 1,034.15 | 1,012.00 | 1,016.45 | 1,016.45 | -0.38% | 1,339 |
| Jan 13, 2026 | 1,041.90 | 1,041.90 | 1,013.05 | 1,020.30 | 1,020.30 | -0.78% | 2,944 |
| Jan 12, 2026 | 1,026.20 | 1,031.90 | 1,011.00 | 1,028.30 | 1,028.30 | -0.14% | 4,677 |
| Jan 9, 2026 | 1,051.75 | 1,051.75 | 1,026.05 | 1,029.75 | 1,029.75 | -2.78% | 2,966 |
| Jan 8, 2026 | 1,054.00 | 1,067.80 | 1,041.70 | 1,059.20 | 1,059.20 | -0.27% | 1,850 |
| Jan 7, 2026 | 1,065.20 | 1,067.35 | 1,043.95 | 1,062.10 | 1,062.10 | -0.29% | 3,666 |
| Jan 6, 2026 | 1,080.30 | 1,080.30 | 1,060.00 | 1,065.15 | 1,065.15 | -1.39% | 2,375 |
| Jan 5, 2026 | 1,083.90 | 1,107.40 | 1,075.30 | 1,080.20 | 1,080.20 | -1.17% | 1,433 |
| Jan 2, 2026 | 1,083.35 | 1,098.55 | 1,072.40 | 1,093.00 | 1,093.00 | 0.55% | 2,064 |
| Jan 1, 2026 | 1,105.20 | 1,105.60 | 1,084.00 | 1,087.00 | 1,087.00 | -1.64% | 415 |
| Dec 31, 2025 | 1,074.35 | 1,112.05 | 1,074.35 | 1,105.15 | 1,105.15 | 2.87% | 3,549 |
| Dec 30, 2025 | 1,066.40 | 1,078.80 | 1,063.80 | 1,074.30 | 1,074.30 | 0.14% | 1,575 |
| Dec 29, 2025 | 1,096.80 | 1,096.80 | 1,060.10 | 1,072.80 | 1,072.80 | -0.82% | 4,379 |
| Dec 26, 2025 | 1,064.25 | 1,089.20 | 1,061.20 | 1,081.70 | 1,081.70 | 1.57% | 1,754 |
| Dec 24, 2025 | 1,065.55 | 1,070.55 | 1,055.90 | 1,064.95 | 1,064.95 | 0.14% | 2,231 |