GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 851.95
+19.30 (2.32%)
At close: Mar 25, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 849.70 | 866.90 | 847.80 | 851.95 | 851.95 | 2.32% | 5,204 |
| Mar 24, 2026 | 826.55 | 841.00 | 817.10 | 832.65 | 832.65 | 1.33% | 7,714 |
| Mar 23, 2026 | 860.70 | 860.70 | 810.05 | 821.70 | 821.70 | -4.21% | 9,287 |
| Mar 20, 2026 | 890.50 | 894.25 | 854.10 | 857.85 | 857.85 | -2.59% | 4,210 |
| Mar 19, 2026 | 868.85 | 886.50 | 863.00 | 880.70 | 880.70 | 1.03% | 4,998 |
| Mar 18, 2026 | 860.45 | 891.65 | 860.45 | 871.75 | 871.75 | 1.32% | 17,830 |
| Mar 17, 2026 | 869.95 | 870.00 | 852.90 | 860.40 | 860.40 | -0.53% | 6,915 |
| Mar 16, 2026 | 868.45 | 868.45 | 849.95 | 864.95 | 864.95 | -0.40% | 8,677 |
| Mar 13, 2026 | 865.50 | 889.00 | 855.00 | 868.45 | 868.45 | -2.78% | 5,563 |
| Mar 12, 2026 | 872.15 | 903.95 | 850.90 | 893.25 | 893.25 | 2.42% | 21,451 |
| Mar 11, 2026 | 873.95 | 914.70 | 861.50 | 872.15 | 872.15 | -0.01% | 36,413 |
| Mar 10, 2026 | 863.60 | 890.15 | 848.20 | 872.20 | 872.20 | 1.31% | 4,865 |
| Mar 9, 2026 | 850.10 | 863.60 | 831.00 | 860.90 | 860.90 | -1.58% | 19,273 |
| 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 |