GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 973.00
-8.75 (-0.89%)
Feb 19, 2026, 3:30 PM IST
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 987.50 | 1,000.30 | 978.05 | 981.75 | 981.75 | -0.58% | 39,004 |
| Feb 17, 2026 | 995.00 | 1,004.95 | 982.20 | 987.50 | 987.50 | -1.02% | 45,551 |
| Feb 16, 2026 | 1,000.00 | 1,005.05 | 975.30 | 997.65 | 997.65 | -0.40% | 61,484 |
| Feb 13, 2026 | 982.00 | 1,015.50 | 965.05 | 1,001.65 | 1,001.65 | 1.66% | 78,108 |
| Feb 12, 2026 | 993.00 | 993.00 | 962.80 | 985.30 | 985.30 | -0.83% | 85,972 |
| Feb 11, 2026 | 983.95 | 1,008.40 | 962.50 | 993.50 | 993.50 | 1.46% | 121,193 |
| Feb 10, 2026 | 975.45 | 983.00 | 957.45 | 979.20 | 979.20 | 1.49% | 95,611 |
| Feb 9, 2026 | 973.00 | 979.30 | 943.55 | 964.80 | 964.80 | -2.90% | 290,211 |
| Feb 6, 2026 | 1,002.50 | 1,009.70 | 985.60 | 993.60 | 993.60 | -0.90% | 33,516 |
| Feb 5, 2026 | 1,018.65 | 1,023.20 | 995.40 | 1,002.60 | 1,002.60 | -1.19% | 36,300 |
| Feb 4, 2026 | 1,020.05 | 1,036.00 | 1,007.35 | 1,014.65 | 1,014.65 | -1.34% | 53,594 |
| Feb 3, 2026 | 999.00 | 1,039.00 | 991.00 | 1,028.45 | 1,028.45 | 5.55% | 158,793 |
| Feb 2, 2026 | 975.55 | 986.90 | 951.10 | 974.35 | 974.35 | -0.12% | 47,902 |
| Feb 1, 2026 | 975.15 | 987.95 | 970.00 | 975.55 | 975.55 | 0.05% | 15,182 |
| Jan 30, 2026 | 958.00 | 983.00 | 949.90 | 975.10 | 975.10 | 1.65% | 93,556 |
| Jan 29, 2026 | 990.40 | 996.70 | 952.00 | 959.30 | 959.30 | -3.14% | 103,334 |
| Jan 28, 2026 | 985.00 | 992.90 | 972.50 | 990.40 | 990.40 | 1.07% | 51,069 |
| Jan 27, 2026 | 977.10 | 989.30 | 958.60 | 979.90 | 979.90 | -0.02% | 45,683 |
| Jan 23, 2026 | 1,009.80 | 1,014.20 | 973.10 | 980.10 | 980.10 | -2.23% | 38,444 |
| Jan 22, 2026 | 994.80 | 1,020.90 | 990.00 | 1,002.50 | 1,002.50 | 1.25% | 101,319 |
| Jan 21, 2026 | 993.00 | 1,004.30 | 975.00 | 990.10 | 990.10 | -1.06% | 87,354 |
| Jan 20, 2026 | 1,020.20 | 1,023.00 | 996.30 | 1,000.70 | 1,000.70 | -1.91% | 109,103 |
| Jan 19, 2026 | 1,011.80 | 1,025.70 | 1,000.00 | 1,020.20 | 1,020.20 | -0.16% | 60,931 |
| Jan 16, 2026 | 1,015.50 | 1,034.20 | 1,012.10 | 1,021.80 | 1,021.80 | 0.61% | 62,724 |
| Jan 14, 2026 | 1,025.00 | 1,034.70 | 1,010.00 | 1,015.60 | 1,015.60 | -0.89% | 27,061 |
| Jan 13, 2026 | 1,038.00 | 1,038.00 | 1,014.10 | 1,024.70 | 1,024.70 | -0.46% | 72,266 |
| Jan 12, 2026 | 1,031.30 | 1,033.90 | 1,010.10 | 1,029.40 | 1,029.40 | -0.18% | 79,574 |
| Jan 9, 2026 | 1,057.00 | 1,057.00 | 1,026.40 | 1,031.30 | 1,031.30 | -2.46% | 41,919 |
| Jan 8, 2026 | 1,050.00 | 1,070.00 | 1,042.70 | 1,057.30 | 1,057.30 | -0.22% | 91,610 |
| Jan 7, 2026 | 1,069.50 | 1,069.50 | 1,046.00 | 1,059.60 | 1,059.60 | -0.95% | 56,672 |
| Jan 6, 2026 | 1,089.40 | 1,089.40 | 1,058.70 | 1,069.80 | 1,069.80 | -1.28% | 36,334 |
| Jan 5, 2026 | 1,093.40 | 1,107.00 | 1,075.20 | 1,083.70 | 1,083.70 | -0.89% | 51,302 |
| Jan 2, 2026 | 1,085.00 | 1,101.40 | 1,071.90 | 1,093.40 | 1,093.40 | 0.76% | 44,341 |
| Jan 1, 2026 | 1,105.80 | 1,107.10 | 1,082.00 | 1,085.10 | 1,085.10 | -1.76% | 13,760 |
| Dec 31, 2025 | 1,080.00 | 1,115.30 | 1,071.90 | 1,104.50 | 1,104.50 | 2.69% | 72,207 |
| Dec 30, 2025 | 1,065.00 | 1,079.90 | 1,061.10 | 1,075.60 | 1,075.60 | 0.16% | 49,817 |
| Dec 29, 2025 | 1,092.00 | 1,092.00 | 1,061.00 | 1,073.90 | 1,073.90 | -0.82% | 64,169 |
| Dec 26, 2025 | 1,071.70 | 1,092.00 | 1,061.80 | 1,082.80 | 1,082.80 | 1.57% | 42,185 |
| Dec 24, 2025 | 1,067.80 | 1,069.90 | 1,055.00 | 1,066.10 | 1,066.10 | 0.37% | 61,367 |
| Dec 23, 2025 | 1,075.00 | 1,075.00 | 1,056.00 | 1,062.20 | 1,062.20 | -0.43% | 57,590 |
| Dec 22, 2025 | 1,061.00 | 1,080.00 | 1,061.00 | 1,066.80 | 1,066.80 | 0.08% | 58,783 |
| Dec 19, 2025 | 1,052.40 | 1,074.00 | 1,048.50 | 1,065.90 | 1,065.90 | 1.15% | 35,301 |
| Dec 18, 2025 | 1,047.10 | 1,059.00 | 1,033.40 | 1,053.80 | 1,053.80 | 0.37% | 31,249 |
| Dec 17, 2025 | 1,050.50 | 1,059.00 | 1,033.00 | 1,049.90 | 1,049.90 | -0.24% | 76,866 |
| Dec 16, 2025 | 1,061.30 | 1,070.00 | 1,045.50 | 1,052.40 | 1,052.40 | -1.67% | 40,960 |
| Dec 15, 2025 | 1,062.90 | 1,075.70 | 1,060.00 | 1,070.30 | 1,070.30 | -0.22% | 31,528 |
| Dec 12, 2025 | 1,065.00 | 1,078.00 | 1,060.00 | 1,072.70 | 1,072.70 | 1.05% | 60,764 |
| Dec 11, 2025 | 1,040.00 | 1,064.90 | 1,032.50 | 1,061.60 | 1,061.60 | 2.17% | 71,691 |
| Dec 10, 2025 | 1,068.10 | 1,080.00 | 1,035.30 | 1,039.10 | 1,039.10 | -2.46% | 108,990 |
| Dec 9, 2025 | 1,056.00 | 1,086.50 | 1,048.30 | 1,065.30 | 1,065.30 | 0.05% | 131,185 |