Paul Merchants Limited (BOM:539113)
India · Delayed Price · Currency is INR 504.00
-1.00 (-0.20%)
At close: Aug 21, 2026
Paul Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 499.00 | 504.00 | 499.00 | 504.00 | 504.00 | -0.20% | 24 |
| Aug 20, 2026 | 504.25 | 505.00 | 487.00 | 505.00 | 505.00 | -1.36% | 30 |
| Aug 19, 2026 | 511.95 | 511.95 | 511.95 | 511.95 | 511.95 | -0.19% | 11 |
| Aug 18, 2026 | 529.90 | 529.90 | 488.10 | 512.95 | 512.95 | 2.59% | 75 |
| Aug 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.98% | 106 |
| Aug 14, 2026 | 495.30 | 504.00 | 490.30 | 490.30 | 490.30 | - | 108 |
| Aug 12, 2026 | 502.00 | 519.20 | 490.30 | 490.30 | 490.30 | -2.33% | 54 |
| Aug 10, 2026 | 502.90 | 512.95 | 502.00 | 502.00 | 502.00 | 2.08% | 70 |
| Aug 7, 2026 | 506.00 | 506.00 | 491.75 | 491.75 | 491.75 | - | 622 |
| Aug 6, 2026 | 506.60 | 512.35 | 491.75 | 491.75 | 491.75 | -4.01% | 114 |
| Aug 5, 2026 | 503.00 | 512.30 | 503.00 | 512.30 | 512.30 | - | 69 |
| Aug 4, 2026 | 504.60 | 512.65 | 503.90 | 512.30 | 512.30 | -4.54% | 286 |
| Aug 3, 2026 | 536.65 | 536.65 | 536.65 | 536.65 | 536.65 | 5.48% | 2 |
| Jul 31, 2026 | 543.80 | 543.80 | 508.75 | 508.75 | 508.75 | 2.79% | 86 |
| Jul 30, 2026 | 494.95 | 494.95 | 494.95 | 494.95 | 494.95 | - | 10 |
| Jul 29, 2026 | 475.00 | 494.95 | 475.00 | 494.95 | 494.95 | 1.06% | 543 |
| Jul 28, 2026 | 480.00 | 489.75 | 465.65 | 489.75 | 489.75 | 0.99% | 146 |
| Jul 27, 2026 | 471.05 | 484.95 | 471.05 | 484.95 | 484.95 | -1.03% | 16 |
| Jul 24, 2026 | 489.75 | 490.00 | 489.75 | 490.00 | 490.00 | 1.03% | 12 |
| Jul 22, 2026 | 485.00 | 485.05 | 485.00 | 485.00 | 485.00 | -0.54% | 104 |
| Jul 21, 2026 | 525.55 | 525.55 | 487.65 | 487.65 | 487.65 | -0.05% | 13 |
| Jul 20, 2026 | 480.00 | 487.90 | 480.00 | 487.90 | 487.90 | -1.01% | 41 |
| Jul 17, 2026 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | -0.81% | 26 |
| Jul 16, 2026 | 496.95 | 496.95 | 496.95 | 496.95 | 496.95 | 4.46% | 80 |
| Jul 15, 2026 | 476.50 | 477.00 | 473.10 | 475.75 | 475.75 | 0.15% | 7 |
| Jul 14, 2026 | 475.05 | 475.05 | 475.05 | 475.05 | 475.05 | 0.49% | 2 |
| Jul 13, 2026 | 499.90 | 499.90 | 461.00 | 472.75 | 472.75 | -2.25% | 773 |
| Jul 10, 2026 | 540.00 | 540.00 | 471.30 | 483.65 | 483.65 | -0.58% | 257 |
| Jul 9, 2026 | 460.00 | 499.95 | 452.00 | 486.45 | 486.45 | 5.75% | 349 |
| Jul 8, 2026 | 481.10 | 491.65 | 460.00 | 460.00 | 460.00 | -4.31% | 162 |
| Jul 7, 2026 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | -2.89% | 5 |
| Jul 6, 2026 | 485.50 | 499.95 | 484.70 | 495.00 | 495.00 | 1.26% | 65 |
| Jul 3, 2026 | 484.95 | 498.00 | 484.00 | 488.85 | 488.85 | 1.95% | 260 |
| Jul 2, 2026 | 558.90 | 558.90 | 478.75 | 479.50 | 479.50 | -1.20% | 179 |
| Jul 1, 2026 | 492.20 | 499.40 | 483.30 | 485.30 | 485.30 | -1.40% | 27 |
| Jun 29, 2026 | 499.95 | 500.00 | 491.00 | 492.20 | 492.20 | -0.57% | 63 |
| Jun 25, 2026 | 491.00 | 500.00 | 491.00 | 495.00 | 495.00 | - | 1,868 |
| Jun 24, 2026 | 503.55 | 506.30 | 492.00 | 495.00 | 495.00 | -1.20% | 106 |
| Jun 23, 2026 | 491.55 | 502.00 | 491.55 | 501.00 | 501.00 | -1.53% | 1,795 |
| 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 |