GMM Pfaudler Limited (BOM:505255)
India · Delayed Price · Currency is INR 785.70
+15.60 (2.03%)
At close: Jun 1, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 788.95 | 788.95 | 755.75 | 770.10 | 770.10 | -2.20% | 44,017 |
| May 27, 2026 | 802.00 | 805.40 | 784.10 | 787.45 | 787.45 | -1.08% | 6,737 |
| May 26, 2026 | 806.05 | 812.80 | 785.00 | 796.05 | 796.05 | -1.30% | 18,986 |
| May 25, 2026 | 815.00 | 820.95 | 802.00 | 806.55 | 806.55 | -0.09% | 9,241 |
| May 22, 2026 | 884.95 | 885.30 | 805.00 | 807.25 | 807.25 | -5.56% | 31,912 |
| May 21, 2026 | 878.90 | 878.90 | 852.00 | 854.75 | 854.75 | -0.90% | 3,396 |
| May 20, 2026 | 860.05 | 866.30 | 855.00 | 862.55 | 862.55 | -0.42% | 1,148 |
| May 19, 2026 | 869.05 | 882.00 | 861.30 | 866.20 | 866.20 | -0.28% | 1,906 |
| May 18, 2026 | 882.40 | 890.00 | 861.50 | 868.65 | 868.65 | -3.20% | 2,636 |
| May 15, 2026 | 888.00 | 930.00 | 876.35 | 897.35 | 897.35 | 1.88% | 8,081 |
| May 14, 2026 | 881.60 | 889.95 | 869.60 | 880.80 | 880.80 | 0.88% | 1,225 |
| May 13, 2026 | 864.75 | 889.75 | 853.90 | 873.10 | 873.10 | 0.80% | 5,330 |
| May 12, 2026 | 878.10 | 889.05 | 860.20 | 866.15 | 866.15 | -2.86% | 4,012 |
| May 11, 2026 | 887.00 | 894.90 | 870.15 | 891.65 | 891.65 | -0.37% | 3,925 |
| May 8, 2026 | 912.00 | 913.95 | 887.65 | 894.95 | 894.95 | -2.03% | 4,624 |
| May 7, 2026 | 911.25 | 943.90 | 910.00 | 913.45 | 913.45 | -0.13% | 1,993 |
| May 6, 2026 | 897.15 | 919.40 | 896.05 | 914.60 | 914.60 | 1.64% | 1,480 |
| May 5, 2026 | 904.85 | 905.35 | 880.60 | 899.80 | 899.80 | -1.12% | 2,717 |
| May 4, 2026 | 899.95 | 919.90 | 899.95 | 910.00 | 910.00 | 0.65% | 1,086 |
| Apr 30, 2026 | 886.85 | 920.10 | 886.85 | 904.10 | 904.10 | 0.54% | 4,126 |
| Apr 29, 2026 | 908.75 | 915.15 | 893.30 | 899.20 | 899.20 | -0.84% | 1,753 |
| Apr 28, 2026 | 927.70 | 927.70 | 903.15 | 906.80 | 906.80 | -0.72% | 1,050 |
| Apr 27, 2026 | 904.30 | 927.40 | 904.30 | 913.40 | 913.40 | 0.48% | 2,056 |
| Apr 24, 2026 | 910.60 | 913.75 | 893.25 | 909.00 | 909.00 | -0.36% | 2,329 |
| Apr 23, 2026 | 904.95 | 922.15 | 904.95 | 912.30 | 912.30 | -0.52% | 1,892 |
| Apr 22, 2026 | 922.05 | 922.05 | 912.10 | 917.10 | 917.10 | -0.06% | 1,491 |
| Apr 21, 2026 | 903.75 | 929.85 | 903.75 | 917.65 | 917.65 | 0.69% | 2,021 |
| Apr 20, 2026 | 926.40 | 936.05 | 905.05 | 911.35 | 911.35 | -2.12% | 1,725 |
| Apr 17, 2026 | 929.95 | 932.25 | 919.65 | 931.05 | 931.05 | 1.36% | 1,371 |
| Apr 16, 2026 | 935.00 | 936.00 | 907.95 | 918.55 | 918.55 | -1.39% | 1,984 |
| Apr 15, 2026 | 944.25 | 944.25 | 923.50 | 931.50 | 931.50 | 1.68% | 2,611 |
| Apr 13, 2026 | 895.70 | 920.00 | 887.75 | 916.15 | 916.15 | 0.48% | 850 |
| Apr 10, 2026 | 900.00 | 917.50 | 899.80 | 911.75 | 911.75 | 2.16% | 2,261 |
| Apr 9, 2026 | 905.30 | 908.70 | 887.55 | 892.45 | 892.45 | -1.41% | 1,824 |
| Apr 8, 2026 | 878.00 | 906.00 | 868.70 | 905.25 | 905.25 | 4.93% | 2,668 |
| Apr 7, 2026 | 859.60 | 868.00 | 855.00 | 862.75 | 862.75 | -0.42% | 1,214 |
| Apr 6, 2026 | 855.00 | 870.80 | 830.90 | 866.35 | 866.35 | 1.69% | 1,801 |
| Apr 2, 2026 | 823.25 | 855.85 | 816.00 | 851.95 | 851.95 | 1.18% | 4,024 |
| Apr 1, 2026 | 800.00 | 851.50 | 800.00 | 842.00 | 842.00 | 6.09% | 3,493 |
| Mar 30, 2026 | 802.65 | 811.80 | 785.90 | 793.65 | 793.65 | -2.19% | 15,834 |
| Mar 27, 2026 | 841.05 | 855.00 | 804.05 | 811.40 | 811.40 | -4.76% | 15,032 |
| 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 |