GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 1,292.40
-3.00 (-0.23%)
Aug 13, 2025, 2:30 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,311.00 | 1,320.00 | 1,282.70 | 1,295.40 | 1,295.40 | -1.05% | 27,109 |
| 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 |
| Jul 16, 2025 | 1,344.90 | 1,344.90 | 1,308.90 | 1,315.10 | 1,314.09 | -1.53% | 46,960 |
| Jul 15, 2025 | 1,334.80 | 1,344.40 | 1,322.70 | 1,335.60 | 1,334.58 | 0.06% | 48,061 |
| Jul 14, 2025 | 1,293.60 | 1,340.00 | 1,280.00 | 1,334.80 | 1,333.78 | 3.18% | 69,777 |
| Jul 11, 2025 | 1,301.00 | 1,309.90 | 1,285.00 | 1,293.60 | 1,292.61 | -0.89% | 41,032 |
| Jul 10, 2025 | 1,297.90 | 1,318.00 | 1,277.00 | 1,305.20 | 1,304.20 | 1.47% | 80,456 |
| Jul 9, 2025 | 1,284.70 | 1,296.00 | 1,269.50 | 1,286.30 | 1,285.32 | 0.70% | 36,059 |
| Jul 8, 2025 | 1,286.00 | 1,304.00 | 1,255.80 | 1,277.30 | 1,276.32 | -0.12% | 61,330 |
| Jul 7, 2025 | 1,271.40 | 1,283.70 | 1,251.00 | 1,278.80 | 1,277.82 | 0.55% | 57,545 |
| Jul 4, 2025 | 1,230.00 | 1,280.50 | 1,230.00 | 1,271.80 | 1,270.83 | 2.58% | 140,406 |
| Jul 3, 2025 | 1,217.00 | 1,271.90 | 1,198.80 | 1,239.80 | 1,238.85 | 1.84% | 114,926 |
| Jul 2, 2025 | 1,215.50 | 1,221.00 | 1,192.10 | 1,217.40 | 1,216.47 | 0.27% | 48,268 |
| Jul 1, 2025 | 1,182.20 | 1,224.00 | 1,181.00 | 1,214.10 | 1,213.17 | 1.91% | 73,178 |
| Jun 30, 2025 | 1,196.50 | 1,196.60 | 1,180.00 | 1,191.30 | 1,190.39 | 0.06% | 40,607 |
| Jun 27, 2025 | 1,191.90 | 1,220.00 | 1,184.60 | 1,190.60 | 1,189.69 | 0.40% | 60,710 |
| Jun 26, 2025 | 1,187.90 | 1,206.40 | 1,170.40 | 1,185.90 | 1,184.99 | -0.17% | 65,450 |
| Jun 25, 2025 | 1,175.00 | 1,198.40 | 1,175.00 | 1,187.90 | 1,186.99 | 1.06% | 42,233 |
| Jun 24, 2025 | 1,185.00 | 1,196.40 | 1,170.00 | 1,175.40 | 1,174.50 | -0.35% | 83,474 |
| Jun 23, 2025 | 1,150.00 | 1,206.00 | 1,150.00 | 1,179.50 | 1,178.60 | 2.33% | 173,704 |
| Jun 20, 2025 | 1,170.00 | 1,208.40 | 1,141.10 | 1,152.60 | 1,151.72 | - | 365,111 |
| Jun 19, 2025 | 1,160.00 | 1,172.90 | 1,130.00 | 1,152.60 | 1,151.72 | -1.17% | 63,920 |
| Jun 18, 2025 | 1,117.80 | 1,176.90 | 1,106.10 | 1,166.30 | 1,165.41 | 4.86% | 259,823 |
| Jun 17, 2025 | 1,121.60 | 1,128.90 | 1,108.20 | 1,112.20 | 1,111.35 | -0.34% | 30,853 |
| Jun 16, 2025 | 1,116.10 | 1,125.80 | 1,103.30 | 1,116.00 | 1,115.15 | -0.19% | 32,460 |
| Jun 13, 2025 | 1,140.00 | 1,140.90 | 1,117.00 | 1,118.10 | 1,117.24 | -2.00% | 38,132 |
| Jun 12, 2025 | 1,149.00 | 1,149.00 | 1,131.60 | 1,140.90 | 1,140.03 | 0.04% | 34,472 |
| Jun 11, 2025 | 1,140.00 | 1,150.00 | 1,128.20 | 1,140.50 | 1,139.63 | 0.26% | 44,935 |
| Jun 10, 2025 | 1,136.00 | 1,152.30 | 1,131.00 | 1,137.50 | 1,136.63 | 0.21% | 40,595 |
| Jun 9, 2025 | 1,129.20 | 1,148.00 | 1,125.00 | 1,135.10 | 1,134.23 | 0.52% | 69,951 |
| Jun 6, 2025 | 1,131.00 | 1,144.40 | 1,127.00 | 1,129.20 | 1,128.34 | -0.83% | 29,574 |
| Jun 5, 2025 | 1,112.00 | 1,144.80 | 1,112.00 | 1,138.70 | 1,137.83 | 2.40% | 35,493 |
| Jun 4, 2025 | 1,116.00 | 1,128.40 | 1,109.80 | 1,112.00 | 1,111.15 | -0.65% | 27,745 |