GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 870.30
-20.45 (-2.30%)
At close: Mar 13, 2026
GMM Pfaudler Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 883.50 | 891.00 | 853.20 | 870.30 | 870.30 | -2.30% | 103,218 |
| Mar 12, 2026 | 869.70 | 905.00 | 854.55 | 890.75 | 890.75 | 2.42% | 149,975 |
| Mar 11, 2026 | 867.60 | 913.85 | 860.60 | 869.70 | 869.70 | -0.20% | 118,289 |
| Mar 10, 2026 | 863.00 | 891.65 | 847.50 | 871.45 | 871.45 | 1.19% | 149,163 |
| Mar 9, 2026 | 852.00 | 864.75 | 829.60 | 861.20 | 861.20 | -1.40% | 73,119 |
| Mar 6, 2026 | 883.85 | 888.00 | 868.10 | 873.40 | 873.40 | -1.18% | 101,481 |
| Mar 5, 2026 | 893.00 | 902.00 | 878.00 | 883.85 | 883.85 | -1.05% | 95,604 |
| Mar 4, 2026 | 900.00 | 905.55 | 883.65 | 893.20 | 893.20 | -1.91% | 115,071 |
| Mar 2, 2026 | 885.00 | 925.00 | 885.00 | 910.55 | 910.55 | -2.42% | 125,440 |
| Feb 27, 2026 | 964.30 | 970.00 | 928.00 | 933.10 | 933.10 | -3.24% | 91,503 |
| Feb 26, 2026 | 981.00 | 988.15 | 955.00 | 964.30 | 964.30 | -2.17% | 64,811 |
| Feb 25, 2026 | 960.30 | 999.00 | 939.45 | 985.65 | 985.65 | 2.64% | 72,367 |
| Feb 24, 2026 | 968.50 | 972.20 | 937.00 | 960.30 | 960.30 | -1.02% | 80,532 |
| Feb 23, 2026 | 974.95 | 984.75 | 962.00 | 970.15 | 970.15 | -0.49% | 41,344 |
| Feb 20, 2026 | 970.10 | 981.90 | 958.10 | 974.95 | 974.95 | 0.39% | 28,471 |
| Feb 19, 2026 | 981.75 | 985.80 | 965.00 | 971.20 | 971.20 | -1.07% | 27,098 |
| 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 |