GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 1,443.65
-23.20 (-1.58%)
At close: Oct 1, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,463.55 | 1,478.10 | 1,393.35 | 1,443.65 | 1,443.65 | -1.58% | 14,357 |
| Sep 30, 2026 | 1,497.95 | 1,505.00 | 1,442.95 | 1,466.85 | 1,466.85 | -0.66% | 6,469 |
| Sep 29, 2026 | 1,475.00 | 1,505.00 | 1,453.75 | 1,476.60 | 1,476.60 | -0.38% | 11,974 |
| Sep 28, 2026 | 1,513.55 | 1,513.55 | 1,460.00 | 1,482.30 | 1,482.30 | -1.45% | 7,378 |
| Sep 25, 2026 | 1,481.05 | 1,514.00 | 1,461.50 | 1,504.05 | 1,504.05 | 1.77% | 116,016 |
| Sep 24, 2026 | 1,412.20 | 1,490.00 | 1,412.20 | 1,477.90 | 1,477.90 | 3.08% | 24,074 |
| Sep 23, 2026 | 1,465.00 | 1,487.20 | 1,426.00 | 1,433.70 | 1,433.70 | -1.96% | 12,121 |
| Sep 22, 2026 | 1,514.65 | 1,514.65 | 1,440.10 | 1,462.30 | 1,462.30 | -2.92% | 17,295 |
| Sep 21, 2026 | 1,466.60 | 1,532.00 | 1,440.85 | 1,506.35 | 1,506.35 | 2.49% | 47,594 |
| Sep 18, 2026 | 1,373.40 | 1,475.00 | 1,373.40 | 1,469.80 | 1,469.80 | 7.95% | 42,291 |
| Sep 17, 2026 | 1,348.70 | 1,377.00 | 1,323.90 | 1,361.55 | 1,361.55 | 2.43% | 27,676 |
| Sep 16, 2026 | 1,349.50 | 1,353.50 | 1,303.10 | 1,329.25 | 1,329.25 | -1.38% | 66,170 |
| Sep 15, 2026 | 1,326.75 | 1,384.00 | 1,326.75 | 1,347.80 | 1,347.80 | 2.99% | 47,177 |
| Sep 11, 2026 | 1,328.30 | 1,329.00 | 1,296.95 | 1,308.65 | 1,308.65 | -0.77% | 13,376 |
| Sep 10, 2026 | 1,308.55 | 1,326.00 | 1,290.95 | 1,318.75 | 1,318.75 | 1.14% | 13,770 |
| Sep 9, 2026 | 1,302.60 | 1,352.00 | 1,297.25 | 1,303.90 | 1,303.90 | 1.38% | 33,197 |
| Sep 8, 2026 | 1,260.00 | 1,309.00 | 1,237.10 | 1,286.15 | 1,286.15 | 4.11% | 61,063 |
| Sep 7, 2026 | 1,149.95 | 1,254.00 | 1,135.00 | 1,235.35 | 1,235.35 | 7.65% | 49,932 |
| Sep 4, 2026 | 1,078.80 | 1,174.35 | 1,072.65 | 1,147.55 | 1,147.55 | 6.97% | 37,689 |
| Sep 3, 2026 | 1,084.75 | 1,087.45 | 1,062.70 | 1,072.80 | 1,072.80 | 0.33% | 7,738 |
| Sep 2, 2026 | 1,075.35 | 1,086.45 | 1,052.15 | 1,069.25 | 1,069.25 | -1.42% | 11,535 |
| Sep 1, 2026 | 1,043.80 | 1,109.00 | 1,024.70 | 1,084.70 | 1,084.70 | 3.92% | 23,285 |
| Aug 31, 2026 | 1,027.10 | 1,074.00 | 1,011.85 | 1,043.75 | 1,043.75 | 1.61% | 11,453 |
| Aug 28, 2026 | 1,028.90 | 1,041.00 | 1,017.95 | 1,027.25 | 1,027.25 | 0.07% | 2,418 |
| Aug 27, 2026 | 1,011.10 | 1,040.00 | 1,011.10 | 1,026.55 | 1,026.55 | 0.78% | 2,685 |
| Aug 26, 2026 | 1,002.55 | 1,030.75 | 1,002.55 | 1,018.65 | 1,018.65 | 1.34% | 4,052 |
| Aug 25, 2026 | 989.30 | 1,010.60 | 986.95 | 1,005.15 | 1,005.15 | 1.66% | 3,628 |
| Aug 24, 2026 | 1,025.95 | 1,025.95 | 984.00 | 988.70 | 988.70 | -3.22% | 3,769 |
| Aug 21, 2026 | 1,019.00 | 1,030.00 | 1,004.00 | 1,021.60 | 1,021.60 | -0.31% | 5,052 |
| Aug 20, 2026 | 1,039.50 | 1,039.55 | 1,015.60 | 1,024.75 | 1,024.75 | 0.55% | 8,392 |
| Aug 19, 2026 | 1,037.10 | 1,040.95 | 1,012.20 | 1,019.10 | 1,019.10 | -1.22% | 5,413 |
| Aug 18, 2026 | 1,065.40 | 1,065.40 | 1,021.00 | 1,031.65 | 1,031.65 | -2.13% | 7,113 |
| Aug 17, 2026 | 1,068.90 | 1,079.00 | 1,042.45 | 1,054.15 | 1,054.15 | 0.85% | 13,724 |
| Aug 14, 2026 | 1,022.75 | 1,053.00 | 996.60 | 1,045.25 | 1,045.25 | 3.39% | 13,578 |
| Aug 13, 2026 | 997.00 | 1,019.90 | 987.60 | 1,010.95 | 1,010.95 | 1.42% | 7,782 |
| Aug 12, 2026 | 1,012.95 | 1,012.95 | 988.05 | 996.75 | 996.75 | -0.73% | 6,320 |
| Aug 11, 2026 | 984.95 | 1,015.00 | 984.95 | 1,004.05 | 1,004.05 | 1.04% | 18,553 |
| Aug 10, 2026 | 982.85 | 996.30 | 964.00 | 993.75 | 993.75 | 0.39% | 16,973 |
| Aug 7, 2026 | 974.90 | 1,000.00 | 944.65 | 989.90 | 989.90 | 0.56% | 64,208 |
| Aug 6, 2026 | 869.00 | 1,028.00 | 852.35 | 984.40 | 984.40 | 14.84% | 225,925 |
| Aug 5, 2026 | 848.25 | 867.00 | 844.50 | 857.20 | 857.20 | 1.06% | 4,606 |
| Aug 4, 2026 | 851.00 | 857.25 | 841.05 | 848.25 | 848.25 | -0.91% | 3,487 |
| Aug 3, 2026 | 867.40 | 872.50 | 853.90 | 856.00 | 856.00 | -0.67% | 5,731 |
| Jul 31, 2026 | 810.60 | 867.95 | 810.60 | 861.75 | 861.75 | 5.91% | 9,309 |
| Jul 30, 2026 | 810.05 | 816.85 | 797.10 | 813.65 | 813.65 | 1.26% | 2,587 |
| Jul 29, 2026 | 804.55 | 817.15 | 802.50 | 803.50 | 803.50 | -0.17% | 2,889 |
| Jul 28, 2026 | 830.75 | 830.75 | 803.80 | 804.85 | 804.85 | -2.98% | 2,191 |
| Jul 27, 2026 | 818.00 | 835.90 | 811.55 | 830.60 | 829.60 | 2.64% | 10,492 |
| Jul 24, 2026 | 793.90 | 813.75 | 789.40 | 809.25 | 808.28 | 1.63% | 5,153 |
| Jul 23, 2026 | 791.65 | 798.70 | 783.00 | 796.30 | 795.34 | -0.20% | 1,115 |