GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 1,021.60
-3.15 (-0.31%)
At close: Aug 21, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 797.65 | 802.45 | 788.65 | 797.90 | 796.94 | -0.62% | 3,091 |
| Jul 21, 2026 | 810.05 | 810.70 | 796.65 | 802.85 | 801.88 | -0.04% | 1,805 |
| Jul 20, 2026 | 791.85 | 807.00 | 786.20 | 803.20 | 802.23 | 0.59% | 2,592 |
| Jul 17, 2026 | 802.00 | 805.00 | 785.45 | 798.50 | 797.54 | -1.01% | 2,045 |
| Jul 16, 2026 | 790.00 | 818.00 | 786.50 | 806.65 | 805.68 | 2.42% | 4,733 |
| Jul 15, 2026 | 791.95 | 794.40 | 768.05 | 787.60 | 786.65 | 0.11% | 104,169 |
| Jul 14, 2026 | 767.10 | 789.00 | 767.10 | 786.70 | 785.75 | 1.54% | 4,551 |
| Jul 13, 2026 | 746.35 | 777.95 | 746.35 | 774.75 | 773.82 | 2.50% | 4,519 |
| Jul 10, 2026 | 763.95 | 775.40 | 751.80 | 755.85 | 754.94 | -1.20% | 13,175 |
| Jul 9, 2026 | 773.40 | 776.65 | 760.05 | 765.05 | 764.13 | 0.66% | 2,676 |
| Jul 8, 2026 | 766.50 | 777.40 | 754.00 | 760.00 | 759.08 | -0.82% | 3,820 |
| Jul 7, 2026 | 770.15 | 772.75 | 764.00 | 766.30 | 765.38 | -0.50% | 4,032 |
| Jul 6, 2026 | 772.00 | 777.95 | 762.00 | 770.15 | 769.22 | -0.93% | 3,971 |
| Jul 3, 2026 | 781.10 | 781.10 | 768.45 | 777.35 | 776.41 | 0.78% | 1,467 |
| Jul 2, 2026 | 779.35 | 785.00 | 769.00 | 771.30 | 770.37 | -0.66% | 2,430 |
| Jul 1, 2026 | 793.40 | 795.75 | 766.00 | 776.45 | 775.52 | -1.63% | 2,594 |
| Jun 30, 2026 | 786.90 | 803.00 | 786.90 | 789.30 | 788.35 | -0.45% | 1,191 |
| Jun 29, 2026 | 804.00 | 805.00 | 790.20 | 792.85 | 791.90 | -1.07% | 2,922 |
| Jun 25, 2026 | 807.60 | 809.20 | 798.00 | 801.40 | 800.44 | -0.35% | 2,321 |
| Jun 24, 2026 | 813.60 | 815.40 | 797.15 | 804.25 | 803.28 | -1.67% | 2,657 |
| Jun 23, 2026 | 823.40 | 825.65 | 812.45 | 817.90 | 816.92 | -0.67% | 3,211 |
| Jun 22, 2026 | 805.75 | 829.75 | 805.75 | 823.40 | 822.41 | 2.10% | 4,002 |
| Jun 19, 2026 | 814.00 | 815.90 | 802.90 | 806.45 | 805.48 | -0.21% | 1,369 |
| Jun 18, 2026 | 799.90 | 813.00 | 797.65 | 808.15 | 807.18 | 1.85% | 3,133 |
| Jun 17, 2026 | 791.00 | 807.00 | 790.55 | 793.45 | 792.49 | 1.17% | 6,923 |
| Jun 16, 2026 | 774.75 | 791.00 | 774.75 | 784.25 | 783.31 | 1.03% | 1,710 |
| Jun 15, 2026 | 778.95 | 791.05 | 772.75 | 776.25 | 775.32 | 2.09% | 5,420 |
| Jun 12, 2026 | 740.05 | 764.05 | 740.05 | 760.35 | 759.43 | 3.01% | 7,728 |