Paul Merchants Limited (BOM:539113)
India · Delayed Price · Currency is INR 505.10
+15.20 (3.10%)
At close: Mar 11, 2026
Paul Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 530.00 | 530.00 | 505.00 | 505.10 | 505.10 | 3.10% | 1,824 |
| Mar 10, 2026 | 534.95 | 534.95 | 480.00 | 489.90 | 489.90 | 3.66% | 1,546 |
| Mar 9, 2026 | 492.00 | 509.95 | 467.00 | 472.60 | 472.60 | -4.17% | 2,731 |
| Mar 6, 2026 | 481.30 | 495.45 | 480.00 | 493.15 | 493.15 | -0.08% | 579 |
| Mar 5, 2026 | 485.00 | 495.00 | 476.00 | 493.55 | 493.55 | 2.74% | 881 |
| Mar 4, 2026 | 472.75 | 499.50 | 460.00 | 480.40 | 480.40 | 1.62% | 799 |
| Mar 2, 2026 | 460.15 | 520.95 | 460.15 | 472.75 | 472.75 | -6.26% | 878 |
| Feb 27, 2026 | 517.00 | 517.00 | 495.00 | 504.30 | 504.30 | -2.37% | 1,096 |
| Feb 26, 2026 | 525.00 | 526.00 | 500.00 | 516.55 | 516.55 | 0.45% | 841 |
| Feb 25, 2026 | 520.05 | 555.85 | 507.00 | 514.25 | 514.25 | -0.26% | 570 |
| Feb 24, 2026 | 529.00 | 530.00 | 505.10 | 515.60 | 515.60 | -3.53% | 806 |
| Feb 23, 2026 | 537.05 | 541.90 | 527.00 | 534.45 | 534.45 | -1.12% | 300 |
| Feb 20, 2026 | 545.00 | 545.00 | 538.20 | 540.50 | 540.50 | -0.06% | 183 |
| Feb 19, 2026 | 548.05 | 552.95 | 535.55 | 540.85 | 540.85 | -0.06% | 339 |
| Feb 18, 2026 | 541.00 | 554.00 | 540.10 | 541.15 | 541.15 | -0.38% | 774 |
| Feb 17, 2026 | 549.95 | 559.00 | 540.00 | 543.20 | 543.20 | -0.66% | 446 |
| Feb 16, 2026 | 545.50 | 570.00 | 540.10 | 546.80 | 546.80 | -2.70% | 1,226 |
| Feb 13, 2026 | 571.00 | 573.00 | 555.00 | 562.00 | 562.00 | -5.66% | 1,043 |
| Feb 12, 2026 | 588.05 | 598.95 | 570.00 | 595.70 | 595.70 | 1.26% | 465 |
| Feb 11, 2026 | 575.00 | 615.00 | 575.00 | 588.30 | 588.30 | 2.77% | 1,113 |
| Feb 10, 2026 | 575.00 | 575.00 | 556.35 | 572.45 | 572.45 | -0.05% | 1,523 |
| Feb 9, 2026 | 575.00 | 575.00 | 562.00 | 572.75 | 572.75 | 0.32% | 81 |
| Feb 6, 2026 | 573.80 | 575.00 | 570.95 | 570.95 | 570.95 | -0.48% | 21 |
| Feb 5, 2026 | 589.95 | 590.00 | 564.20 | 573.70 | 573.70 | 0.12% | 196 |
| Feb 4, 2026 | 555.30 | 587.20 | 540.30 | 573.00 | 573.00 | 3.19% | 349 |
| Feb 3, 2026 | 624.95 | 624.95 | 550.20 | 555.30 | 555.30 | 2.25% | 541 |
| Feb 2, 2026 | 555.45 | 574.90 | 526.30 | 543.10 | 543.10 | -2.21% | 393 |
| Feb 1, 2026 | 568.95 | 568.95 | 551.10 | 555.40 | 555.40 | -2.38% | 148 |
| Jan 30, 2026 | 560.60 | 577.55 | 560.55 | 568.95 | 568.95 | -0.28% | 238 |
| Jan 29, 2026 | 573.70 | 583.00 | 570.50 | 570.55 | 570.55 | -0.55% | 78 |
| Jan 28, 2026 | 565.30 | 585.00 | 545.30 | 573.70 | 573.70 | -0.54% | 625 |
| Jan 27, 2026 | 561.00 | 577.80 | 551.00 | 576.80 | 576.80 | 2.45% | 275 |
| Jan 23, 2026 | 571.10 | 577.00 | 555.45 | 563.00 | 563.00 | -1.42% | 355 |
| Jan 22, 2026 | 571.00 | 590.00 | 566.10 | 571.10 | 571.10 | 0.26% | 367 |
| Jan 21, 2026 | 618.00 | 618.00 | 566.00 | 569.60 | 569.60 | 0.24% | 282 |
| Jan 20, 2026 | 580.00 | 599.90 | 551.65 | 568.25 | 568.25 | -1.93% | 458 |
| Jan 19, 2026 | 590.30 | 610.00 | 575.05 | 579.45 | 579.45 | -3.53% | 524 |
| Jan 16, 2026 | 624.90 | 624.90 | 584.00 | 600.65 | 600.65 | -0.72% | 520 |
| Jan 14, 2026 | 580.00 | 605.00 | 575.00 | 605.00 | 605.00 | 1.35% | 207 |
| Jan 13, 2026 | 629.00 | 629.00 | 575.00 | 596.95 | 596.95 | 2.75% | 156 |
| Jan 12, 2026 | 598.00 | 598.00 | 555.00 | 581.00 | 581.00 | -2.35% | 382 |
| Jan 9, 2026 | 612.00 | 612.00 | 559.00 | 595.00 | 595.00 | -2.63% | 1,014 |
| Jan 8, 2026 | 611.30 | 622.80 | 602.10 | 611.10 | 611.10 | -1.85% | 677 |
| Jan 7, 2026 | 623.50 | 623.50 | 611.00 | 622.65 | 622.65 | -0.29% | 103 |
| Jan 6, 2026 | 620.00 | 624.70 | 615.00 | 624.45 | 624.45 | 0.51% | 245 |
| Jan 5, 2026 | 637.00 | 637.00 | 615.00 | 621.30 | 621.30 | 1.98% | 137 |
| Jan 2, 2026 | 634.75 | 634.75 | 605.00 | 609.25 | 609.25 | -0.77% | 265 |
| Jan 1, 2026 | 619.75 | 619.75 | 603.00 | 614.00 | 614.00 | 0.27% | 116 |
| Dec 31, 2025 | 617.85 | 618.50 | 610.70 | 612.35 | 612.35 | 0.29% | 118 |
| Dec 30, 2025 | 606.95 | 619.00 | 606.95 | 610.60 | 610.60 | 0.10% | 269 |