Paul Merchants Limited (BOM:539113)
India · Delayed Price · Currency is INR 538.90
-49.85 (-8.47%)
At close: May 29, 2026
Paul Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 451.95 | 462.00 | 447.95 | 453.00 | 453.00 | 10.29% | 292 |
| Mar 30, 2026 | 411.05 | 421.00 | 407.00 | 410.75 | 410.75 | -3.24% | 2,461 |
| Mar 27, 2026 | 467.95 | 473.35 | 416.05 | 424.50 | 424.50 | -9.29% | 2,935 |
| Mar 25, 2026 | 455.35 | 482.00 | 455.35 | 467.95 | 467.95 | 1.09% | 2,522 |
| Mar 24, 2026 | 461.00 | 475.00 | 454.10 | 462.90 | 462.90 | -0.24% | 1,067 |
| Mar 23, 2026 | 476.00 | 479.80 | 455.00 | 464.00 | 464.00 | -4.25% | 3,175 |
| Mar 20, 2026 | 480.50 | 500.00 | 480.45 | 484.60 | 484.60 | 0.86% | 541 |
| Mar 19, 2026 | 487.05 | 497.00 | 480.00 | 480.45 | 480.45 | -1.15% | 619 |
| Mar 18, 2026 | 501.80 | 501.80 | 485.00 | 486.05 | 486.05 | -1.82% | 1,117 |
| Mar 17, 2026 | 490.35 | 500.00 | 480.00 | 495.05 | 495.05 | -0.99% | 5,461 |
| Mar 16, 2026 | 506.15 | 506.15 | 495.00 | 500.00 | 500.00 | -1.21% | 876 |
| Mar 13, 2026 | 506.30 | 506.40 | 498.00 | 506.10 | 506.10 | -0.55% | 575 |
| Mar 12, 2026 | 505.00 | 517.95 | 501.00 | 508.90 | 508.90 | 0.75% | 957 |
| 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 |