GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 981.10
-20.10 (-2.01%)
At close: Jan 23, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,069.95 | 1,073.50 | 1,056.45 | 1,063.50 | 1,063.50 | -0.33% | 2,972 |
| Dec 22, 2025 | 1,067.95 | 1,078.60 | 1,063.80 | 1,067.00 | 1,067.00 | 0.30% | 1,639 |
| Dec 19, 2025 | 1,047.00 | 1,067.70 | 1,047.00 | 1,063.80 | 1,063.80 | 0.85% | 916 |
| Dec 18, 2025 | 1,048.85 | 1,056.70 | 1,034.30 | 1,054.80 | 1,054.80 | 0.56% | 984 |
| Dec 17, 2025 | 1,042.55 | 1,055.95 | 1,032.70 | 1,048.90 | 1,048.90 | -0.25% | 2,805 |
| Dec 16, 2025 | 1,068.70 | 1,068.70 | 1,048.20 | 1,051.50 | 1,051.50 | -1.60% | 1,420 |
| Dec 15, 2025 | 1,067.35 | 1,073.20 | 1,062.15 | 1,068.65 | 1,068.65 | -0.31% | 701 |
| Dec 12, 2025 | 1,068.95 | 1,078.10 | 1,059.80 | 1,071.95 | 1,071.95 | 1.03% | 3,244 |
| Dec 11, 2025 | 1,040.30 | 1,064.65 | 1,032.35 | 1,061.00 | 1,061.00 | 1.99% | 5,822 |
| Dec 10, 2025 | 1,161.10 | 1,161.10 | 1,036.00 | 1,040.30 | 1,040.30 | -2.27% | 3,775 |
| Dec 9, 2025 | 1,063.95 | 1,086.05 | 1,048.40 | 1,064.50 | 1,064.50 | -0.17% | 7,294 |
| Dec 8, 2025 | 1,084.25 | 1,084.25 | 1,054.35 | 1,066.35 | 1,066.35 | -2.04% | 2,704 |
| Dec 5, 2025 | 1,112.00 | 1,112.00 | 1,084.45 | 1,088.60 | 1,088.60 | -1.03% | 1,539 |
| Dec 4, 2025 | 1,108.50 | 1,116.60 | 1,095.05 | 1,099.95 | 1,099.95 | -0.77% | 1,636 |
| Dec 3, 2025 | 1,081.25 | 1,118.05 | 1,081.25 | 1,108.45 | 1,108.45 | 0.83% | 2,629 |
| Dec 2, 2025 | 1,107.40 | 1,115.00 | 1,094.50 | 1,099.35 | 1,099.35 | -0.98% | 3,394 |
| Dec 1, 2025 | 1,108.05 | 1,138.45 | 1,107.20 | 1,110.25 | 1,110.25 | -1.14% | 3,991 |
| Nov 28, 2025 | 1,131.80 | 1,149.40 | 1,119.60 | 1,123.05 | 1,123.05 | -1.38% | 2,745 |
| Nov 27, 2025 | 1,147.00 | 1,155.70 | 1,135.00 | 1,138.75 | 1,138.75 | -1.49% | 2,595 |
| Nov 26, 2025 | 1,161.25 | 1,167.30 | 1,148.40 | 1,155.95 | 1,155.95 | -0.51% | 4,021 |
| Nov 25, 2025 | 1,157.60 | 1,175.95 | 1,154.20 | 1,161.90 | 1,161.90 | 0.82% | 3,199 |
| Nov 24, 2025 | 1,203.60 | 1,203.60 | 1,148.70 | 1,152.50 | 1,152.50 | -3.02% | 3,014 |
| Nov 21, 2025 | 1,242.50 | 1,250.00 | 1,185.95 | 1,188.40 | 1,188.40 | -4.18% | 6,083 |
| Nov 20, 2025 | 1,235.00 | 1,242.50 | 1,219.80 | 1,240.30 | 1,240.30 | 0.15% | 2,413 |
| Nov 19, 2025 | 1,216.10 | 1,244.00 | 1,216.10 | 1,238.45 | 1,238.45 | 0.12% | 2,891 |
| Nov 18, 2025 | 1,210.15 | 1,250.00 | 1,210.15 | 1,237.00 | 1,237.00 | 1.80% | 12,469 |
| Nov 17, 2025 | 1,202.90 | 1,234.00 | 1,192.40 | 1,215.10 | 1,215.10 | -0.91% | 425,462 |
| Nov 14, 2025 | 1,236.05 | 1,242.20 | 1,206.25 | 1,226.25 | 1,225.25 | -1.81% | 8,152 |
| Nov 13, 2025 | 1,260.00 | 1,287.95 | 1,238.00 | 1,248.85 | 1,247.83 | -1.08% | 13,087 |
| Nov 12, 2025 | 1,237.05 | 1,267.50 | 1,237.05 | 1,262.50 | 1,261.47 | 0.90% | 5,797 |