Paul Merchants Limited (BOM:539113)
India · Delayed Price · Currency is INR 487.90
-5.00 (-1.01%)
At close: Jul 20, 2026
Paul Merchants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |