GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 1,048.20
-11.60 (-1.09%)
Sep 29, 2025, 3:30 PM IST
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,071.60 | 1,078.90 | 1,055.50 | 1,059.80 | 1,059.80 | -1.10% | 34,505 |
| Sep 25, 2025 | 1,102.20 | 1,105.90 | 1,065.00 | 1,071.60 | 1,071.60 | -2.78% | 60,974 |
| Sep 24, 2025 | 1,105.00 | 1,116.00 | 1,095.40 | 1,102.20 | 1,102.20 | -0.75% | 52,975 |
| Sep 23, 2025 | 1,133.40 | 1,133.40 | 1,108.00 | 1,110.50 | 1,110.50 | -1.19% | 50,141 |
| Sep 22, 2025 | 1,130.00 | 1,146.90 | 1,118.00 | 1,123.90 | 1,123.90 | -0.16% | 109,584 |
| Sep 19, 2025 | 1,139.90 | 1,167.10 | 1,116.10 | 1,125.70 | 1,125.70 | -0.51% | 197,861 |
| Sep 18, 2025 | 1,148.00 | 1,159.20 | 1,126.50 | 1,131.50 | 1,131.50 | -1.09% | 36,401 |
| Sep 17, 2025 | 1,156.50 | 1,173.20 | 1,140.30 | 1,144.00 | 1,144.00 | -0.51% | 57,818 |
| Sep 16, 2025 | 1,168.50 | 1,168.50 | 1,142.00 | 1,149.90 | 1,149.90 | -0.74% | 80,972 |
| Sep 15, 2025 | 1,144.10 | 1,168.20 | 1,144.10 | 1,158.50 | 1,158.50 | 1.26% | 75,158 |
| Sep 12, 2025 | 1,153.80 | 1,160.00 | 1,139.00 | 1,144.10 | 1,144.10 | -0.32% | 40,834 |
| Sep 11, 2025 | 1,156.20 | 1,164.70 | 1,144.90 | 1,147.80 | 1,147.80 | -0.92% | 24,131 |
| Sep 10, 2025 | 1,161.00 | 1,169.90 | 1,156.00 | 1,158.40 | 1,158.40 | -0.28% | 41,980 |
| Sep 9, 2025 | 1,162.50 | 1,172.60 | 1,155.90 | 1,161.60 | 1,161.60 | -0.08% | 38,228 |
| Sep 8, 2025 | 1,158.90 | 1,176.90 | 1,156.50 | 1,162.50 | 1,162.50 | 0.31% | 39,993 |
| Sep 5, 2025 | 1,162.00 | 1,180.00 | 1,156.00 | 1,158.90 | 1,158.90 | -0.12% | 32,375 |
| Sep 4, 2025 | 1,176.90 | 1,187.00 | 1,158.50 | 1,160.30 | 1,160.30 | -0.80% | 35,064 |
| Sep 3, 2025 | 1,176.10 | 1,187.80 | 1,163.80 | 1,169.60 | 1,169.60 | -1.26% | 51,384 |
| Sep 2, 2025 | 1,178.30 | 1,209.00 | 1,165.00 | 1,184.50 | 1,184.50 | 1.03% | 41,092 |
| Sep 1, 2025 | 1,171.00 | 1,185.40 | 1,165.10 | 1,172.40 | 1,172.40 | -0.48% | 54,541 |
| Aug 29, 2025 | 1,191.20 | 1,192.00 | 1,166.00 | 1,178.00 | 1,178.00 | -1.11% | 37,201 |
| Aug 28, 2025 | 1,208.90 | 1,216.80 | 1,185.00 | 1,191.20 | 1,191.20 | -0.97% | 46,232 |
| Aug 26, 2025 | 1,222.50 | 1,227.80 | 1,197.00 | 1,202.90 | 1,202.90 | -1.11% | 36,965 |
| Aug 25, 2025 | 1,237.90 | 1,237.90 | 1,210.00 | 1,216.40 | 1,216.40 | -0.38% | 24,260 |
| Aug 22, 2025 | 1,226.60 | 1,234.90 | 1,211.00 | 1,221.10 | 1,221.10 | -0.76% | 37,512 |
| Aug 21, 2025 | 1,260.10 | 1,265.40 | 1,227.00 | 1,230.50 | 1,230.50 | -2.27% | 207,215 |
| Aug 20, 2025 | 1,275.00 | 1,292.40 | 1,244.20 | 1,259.10 | 1,259.10 | -1.85% | 51,173 |
| Aug 19, 2025 | 1,310.00 | 1,310.00 | 1,280.00 | 1,282.80 | 1,282.80 | -1.45% | 46,781 |
| Aug 18, 2025 | 1,279.90 | 1,305.00 | 1,279.90 | 1,301.70 | 1,301.70 | 2.21% | 26,503 |
| Aug 14, 2025 | 1,299.80 | 1,299.80 | 1,270.00 | 1,273.50 | 1,273.50 | -1.53% | 14,837 |
| Aug 13, 2025 | 1,301.90 | 1,324.70 | 1,290.10 | 1,293.30 | 1,293.30 | -0.16% | 20,502 |
| Aug 12, 2025 | 1,311.00 | 1,320.00 | 1,282.70 | 1,295.40 | 1,295.40 | -1.05% | 27,077 |
| Aug 11, 2025 | 1,280.00 | 1,321.00 | 1,268.80 | 1,309.10 | 1,309.10 | 2.00% | 79,862 |
| Aug 8, 2025 | 1,271.00 | 1,299.90 | 1,268.10 | 1,283.40 | 1,283.40 | -0.56% | 51,833 |
| Aug 7, 2025 | 1,312.00 | 1,314.10 | 1,280.50 | 1,290.60 | 1,290.60 | -1.64% | 31,468 |
| Aug 6, 2025 | 1,325.00 | 1,343.90 | 1,300.00 | 1,312.10 | 1,312.10 | -1.21% | 24,817 |
| Aug 5, 2025 | 1,330.80 | 1,366.90 | 1,319.50 | 1,328.20 | 1,328.20 | -0.19% | 52,977 |
| Aug 4, 2025 | 1,402.20 | 1,410.00 | 1,318.10 | 1,330.70 | 1,330.70 | -5.10% | 80,237 |
| Aug 1, 2025 | 1,403.00 | 1,418.00 | 1,362.90 | 1,402.20 | 1,402.20 | -0.06% | 121,847 |
| Jul 31, 2025 | 1,350.00 | 1,410.00 | 1,312.00 | 1,403.00 | 1,403.00 | 3.47% | 253,541 |
| Jul 30, 2025 | 1,281.40 | 1,370.30 | 1,281.40 | 1,356.00 | 1,356.00 | 5.82% | 151,166 |
| Jul 29, 2025 | 1,284.00 | 1,295.60 | 1,263.40 | 1,281.40 | 1,281.40 | -0.83% | 39,199 |
| Jul 28, 2025 | 1,315.60 | 1,319.80 | 1,275.50 | 1,292.10 | 1,292.10 | -1.79% | 42,805 |
| Jul 25, 2025 | 1,300.00 | 1,322.70 | 1,287.10 | 1,315.60 | 1,315.60 | 0.66% | 46,239 |
| Jul 24, 2025 | 1,304.90 | 1,319.00 | 1,292.50 | 1,307.00 | 1,306.00 | 0.36% | 27,855 |
| Jul 23, 2025 | 1,322.20 | 1,322.20 | 1,293.00 | 1,302.30 | 1,301.30 | -0.99% | 24,357 |
| Jul 22, 2025 | 1,320.00 | 1,326.50 | 1,309.00 | 1,315.30 | 1,314.29 | 0.08% | 24,466 |
| Jul 21, 2025 | 1,317.50 | 1,322.10 | 1,295.00 | 1,314.20 | 1,313.19 | -0.08% | 32,089 |
| Jul 18, 2025 | 1,332.40 | 1,332.40 | 1,295.50 | 1,315.20 | 1,314.19 | -0.79% | 39,230 |
| Jul 17, 2025 | 1,315.10 | 1,334.90 | 1,305.00 | 1,325.70 | 1,324.69 | 0.81% | 23,684 |