Paul Merchants Limited (BOM:539113)
India · Delayed Price · Currency is INR 508.80
+10.70 (2.15%)
At close: Jun 22, 2026
Paul Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 493.50 | 510.00 | 493.50 | 508.80 | 508.80 | 2.15% | 1,888 |
| Jun 19, 2026 | 491.00 | 502.00 | 491.00 | 498.10 | 498.10 | -0.56% | 284 |
| Jun 18, 2026 | 501.05 | 517.50 | 496.35 | 500.90 | 500.90 | -1.40% | 316 |
| Jun 17, 2026 | 505.55 | 508.20 | 504.90 | 508.00 | 508.00 | 0.10% | 154 |
| Jun 16, 2026 | 514.85 | 514.85 | 505.00 | 507.50 | 507.50 | -1.45% | 128 |
| Jun 15, 2026 | 515.00 | 515.00 | 502.05 | 514.95 | 514.95 | 3.88% | 174 |
| Jun 12, 2026 | 512.00 | 530.00 | 480.30 | 495.70 | 495.70 | -2.23% | 52 |
| Jun 11, 2026 | 507.00 | 507.00 | 481.30 | 507.00 | 507.00 | - | 94 |
| Jun 10, 2026 | 575.00 | 575.00 | 504.00 | 507.00 | 507.00 | -1.28% | 140 |
| Jun 9, 2026 | 528.60 | 528.60 | 500.05 | 513.55 | 513.55 | -0.06% | 225 |
| Jun 8, 2026 | 550.00 | 550.00 | 506.00 | 513.85 | 513.85 | 2.32% | 17 |
| Jun 5, 2026 | 548.00 | 548.00 | 500.00 | 502.20 | 502.20 | -1.53% | 929 |
| Jun 4, 2026 | 514.00 | 515.00 | 504.00 | 510.00 | 510.00 | -1.13% | 197 |
| Jun 3, 2026 | 520.00 | 520.00 | 510.00 | 515.85 | 515.85 | -2.30% | 65 |
| Jun 2, 2026 | 542.70 | 555.00 | 523.65 | 528.00 | 528.00 | -2.22% | 621 |
| Jun 1, 2026 | 542.70 | 554.40 | 539.90 | 540.00 | 540.00 | 0.20% | 206 |
| May 29, 2026 | 553.45 | 587.75 | 536.70 | 538.90 | 538.90 | -8.47% | 414 |
| May 27, 2026 | 588.00 | 588.75 | 552.40 | 588.75 | 588.75 | 3.65% | 61 |
| May 26, 2026 | 537.20 | 568.00 | 537.20 | 568.00 | 568.00 | 0.72% | 67 |
| May 25, 2026 | 541.30 | 563.95 | 541.00 | 563.95 | 563.95 | -0.01% | 39 |
| May 22, 2026 | 564.95 | 564.95 | 563.00 | 564.00 | 564.00 | 4.20% | 2 |
| May 21, 2026 | 562.15 | 562.15 | 540.00 | 541.25 | 541.25 | -3.72% | 125 |
| May 20, 2026 | 545.05 | 563.00 | 540.00 | 562.15 | 562.15 | -1.38% | 169 |
| May 19, 2026 | 545.00 | 570.00 | 545.00 | 570.00 | 570.00 | -1.31% | 16 |
| May 18, 2026 | 577.55 | 577.55 | 577.55 | 577.55 | 577.55 | 5.47% | 1 |
| May 14, 2026 | 572.00 | 572.00 | 545.00 | 547.60 | 547.60 | -4.22% | 497 |
| May 13, 2026 | 571.70 | 571.70 | 571.70 | 571.70 | 571.70 | -1.42% | 10 |
| May 11, 2026 | 573.00 | 579.95 | 561.00 | 579.95 | 579.95 | 1.20% | 49 |
| May 7, 2026 | 586.80 | 586.80 | 565.80 | 573.05 | 573.05 | -2.34% | 5 |
| May 6, 2026 | 569.95 | 592.95 | 569.95 | 586.80 | 586.80 | 5.45% | 137 |
| May 4, 2026 | 571.50 | 571.50 | 554.10 | 556.45 | 556.45 | 0.59% | 80 |
| Apr 30, 2026 | 569.10 | 569.10 | 550.10 | 553.20 | 553.20 | -5.40% | 368 |
| Apr 29, 2026 | 589.80 | 590.00 | 584.80 | 584.80 | 584.80 | 1.70% | 34 |
| Apr 28, 2026 | 565.30 | 589.90 | 550.00 | 575.00 | 575.00 | -0.83% | 139 |
| Apr 27, 2026 | 574.70 | 599.90 | 574.00 | 579.80 | 579.80 | -0.88% | 262 |
| Apr 24, 2026 | 601.00 | 601.00 | 580.00 | 584.95 | 584.95 | -2.51% | 109 |
| Apr 23, 2026 | 623.60 | 623.60 | 592.00 | 600.00 | 600.00 | -0.97% | 173 |
| Apr 22, 2026 | 609.00 | 609.00 | 605.00 | 605.90 | 605.90 | 0.31% | 129 |
| Apr 21, 2026 | 611.65 | 630.00 | 603.25 | 604.00 | 604.00 | -1.25% | 157 |
| Apr 20, 2026 | 582.05 | 621.00 | 570.50 | 611.65 | 611.65 | 5.18% | 742 |
| Apr 17, 2026 | 530.25 | 588.00 | 530.25 | 581.55 | 581.55 | 9.66% | 955 |
| Apr 16, 2026 | 535.00 | 535.00 | 516.00 | 530.30 | 530.30 | -0.43% | 1,312 |
| Apr 15, 2026 | 510.50 | 534.70 | 510.50 | 532.60 | 532.60 | 4.46% | 475 |
| Apr 13, 2026 | 505.00 | 510.55 | 493.20 | 509.85 | 509.85 | 0.54% | 1,209 |
| Apr 10, 2026 | 509.45 | 510.55 | 505.25 | 507.10 | 507.10 | -0.45% | 66 |
| Apr 9, 2026 | 502.00 | 509.50 | 495.40 | 509.40 | 509.40 | -0.11% | 27 |
| Apr 8, 2026 | 506.00 | 510.00 | 494.00 | 509.95 | 509.95 | 3.86% | 336 |
| Apr 7, 2026 | 465.10 | 493.95 | 465.10 | 491.00 | 491.00 | 5.97% | 156 |
| Apr 6, 2026 | 460.30 | 487.90 | 435.30 | 463.35 | 463.35 | -0.86% | 730 |
| Apr 2, 2026 | 462.00 | 470.75 | 450.00 | 467.35 | 467.35 | 3.17% | 506 |