GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 863.50
+12.55 (1.47%)
Apr 6, 2026, 3:29 PM IST
NSE:GMMPFAUDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 865.00 | 873.00 | 830.05 | 868.60 | 868.60 | 2.07% | 38,849 |
| Apr 2, 2026 | 838.50 | 859.00 | 811.55 | 850.95 | 850.95 | 0.87% | 46,315 |
| Apr 1, 2026 | 800.00 | 853.00 | 800.00 | 843.65 | 843.65 | 6.39% | 54,737 |
| Mar 30, 2026 | 800.05 | 812.30 | 784.00 | 793.00 | 793.00 | -2.09% | 250,477 |
| Mar 27, 2026 | 845.00 | 855.00 | 801.25 | 809.90 | 809.90 | -4.91% | 204,482 |
| Mar 25, 2026 | 838.00 | 866.00 | 836.80 | 851.75 | 851.75 | 2.45% | 163,676 |
| Mar 24, 2026 | 829.45 | 838.70 | 816.00 | 831.40 | 831.40 | 1.27% | 71,456 |
| Mar 23, 2026 | 849.90 | 859.90 | 808.90 | 821.00 | 821.00 | -4.19% | 128,289 |
| Mar 20, 2026 | 881.00 | 896.00 | 853.00 | 856.90 | 856.90 | -2.86% | 59,820 |
| Mar 19, 2026 | 867.00 | 886.50 | 861.35 | 882.15 | 882.15 | 0.89% | 90,364 |
| Mar 18, 2026 | 868.90 | 893.00 | 863.00 | 874.35 | 874.35 | 1.62% | 62,225 |
| Mar 17, 2026 | 867.05 | 872.00 | 852.10 | 860.40 | 860.40 | -0.52% | 96,823 |
| Mar 16, 2026 | 869.90 | 870.00 | 849.15 | 864.90 | 864.90 | -0.62% | 79,678 |
| 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 |