GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India flag India · Delayed Price · Currency is INR
1,180.60
-3.90 (-0.33%)
Sep 3, 2025, 10:29 AM IST

GMM Pfaudler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20251,178.301,209.001,165.001,184.501,184.501.03%41,092
Sep 1, 20251,171.001,185.401,165.101,172.401,172.40-0.48%54,541
Aug 29, 20251,191.201,192.001,166.001,178.001,178.00-1.11%37,201
Aug 28, 20251,208.901,216.801,185.001,191.201,191.20-0.97%46,232
Aug 26, 20251,222.501,227.801,197.001,202.901,202.90-1.11%36,965
Aug 25, 20251,237.901,237.901,210.001,216.401,216.40-0.38%24,260
Aug 22, 20251,226.601,234.901,211.001,221.101,221.10-0.76%37,512
Aug 21, 20251,260.101,265.401,227.001,230.501,230.50-2.27%207,215
Aug 20, 20251,275.001,292.401,244.201,259.101,259.10-1.85%51,173
Aug 19, 20251,310.001,310.001,280.001,282.801,282.80-1.45%46,781
Aug 18, 20251,279.901,305.001,279.901,301.701,301.702.21%26,503
Aug 14, 20251,299.801,299.801,270.001,273.501,273.50-1.53%14,837
Aug 13, 20251,301.901,324.701,290.101,293.301,293.30-0.16%20,502
Aug 12, 20251,311.001,320.001,282.701,295.401,295.40-1.05%27,077
Aug 11, 20251,280.001,321.001,268.801,309.101,309.102.00%79,862
Aug 8, 20251,271.001,299.901,268.101,283.401,283.40-0.56%51,833
Aug 7, 20251,312.001,314.101,280.501,290.601,290.60-1.64%31,468
Aug 6, 20251,325.001,343.901,300.001,312.101,312.10-1.21%24,817
Aug 5, 20251,330.801,366.901,319.501,328.201,328.20-0.19%52,977
Aug 4, 20251,402.201,410.001,318.101,330.701,330.70-5.10%80,237
Aug 1, 20251,403.001,418.001,362.901,402.201,402.20-0.06%121,847
Jul 31, 20251,350.001,410.001,312.001,403.001,403.003.47%253,541
Jul 30, 20251,281.401,370.301,281.401,356.001,356.005.82%151,166
Jul 29, 20251,284.001,295.601,263.401,281.401,281.40-0.83%39,199
Jul 28, 20251,315.601,319.801,275.501,292.101,292.10-1.79%42,805
Jul 25, 20251,300.001,322.701,287.101,315.601,315.600.66%46,239
Jul 24, 20251,304.901,319.001,292.501,307.001,306.000.36%27,855
Jul 23, 20251,322.201,322.201,293.001,302.301,301.30-0.99%24,357
Jul 22, 20251,320.001,326.501,309.001,315.301,314.290.08%24,466
Jul 21, 20251,317.501,322.101,295.001,314.201,313.19-0.08%32,089
Jul 18, 20251,332.401,332.401,295.501,315.201,314.19-0.79%39,230
Jul 17, 20251,315.101,334.901,305.001,325.701,324.690.81%23,684
Jul 16, 20251,344.901,344.901,308.901,315.101,314.09-1.53%46,960
Jul 15, 20251,334.801,344.401,322.701,335.601,334.580.06%48,061
Jul 14, 20251,293.601,340.001,280.001,334.801,333.783.18%69,777
Jul 11, 20251,301.001,309.901,285.001,293.601,292.61-0.89%41,032
Jul 10, 20251,297.901,318.001,277.001,305.201,304.201.47%80,456
Jul 9, 20251,284.701,296.001,269.501,286.301,285.320.70%36,059
Jul 8, 20251,286.001,304.001,255.801,277.301,276.32-0.12%61,330
Jul 7, 20251,271.401,283.701,251.001,278.801,277.820.55%57,545
Jul 4, 20251,230.001,280.501,230.001,271.801,270.832.58%140,406
Jul 3, 20251,217.001,271.901,198.801,239.801,238.851.84%114,926
Jul 2, 20251,215.501,221.001,192.101,217.401,216.470.27%48,268
Jul 1, 20251,182.201,224.001,181.001,214.101,213.171.91%73,178
Jun 30, 20251,196.501,196.601,180.001,191.301,190.390.06%40,607
Jun 27, 20251,191.901,220.001,184.601,190.601,189.690.40%60,710
Jun 26, 20251,187.901,206.401,170.401,185.901,184.99-0.17%65,450
Jun 25, 20251,175.001,198.401,175.001,187.901,186.991.06%42,233
Jun 24, 20251,185.001,196.401,170.001,175.401,174.50-0.35%83,474
Jun 23, 20251,150.001,206.001,150.001,179.501,178.602.33%173,704