GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 808.00
-47.00 (-5.50%)
May 22, 2026, 3:29 PM IST
NSE:GMMPFAUDLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 877.00 | 882.30 | 803.05 | 807.10 | 807.10 | -5.60% | 535,731 |
| May 21, 2026 | 865.00 | 870.30 | 850.55 | 855.00 | 855.00 | -0.98% | 92,470 |
| May 20, 2026 | 866.05 | 867.40 | 853.55 | 863.50 | 863.50 | -0.29% | 42,407 |
| May 19, 2026 | 874.95 | 885.70 | 859.90 | 866.05 | 866.05 | -0.51% | 109,842 |
| May 18, 2026 | 885.00 | 890.00 | 861.10 | 870.45 | 870.45 | -2.91% | 38,782 |
| May 15, 2026 | 886.35 | 930.00 | 873.95 | 896.50 | 896.50 | 1.90% | 105,870 |
| May 14, 2026 | 883.90 | 890.00 | 868.20 | 879.80 | 879.80 | 0.95% | 30,486 |
| May 13, 2026 | 855.10 | 892.50 | 854.05 | 871.50 | 871.50 | 1.08% | 114,251 |
| May 12, 2026 | 887.00 | 891.20 | 860.00 | 862.20 | 862.20 | -3.27% | 43,528 |
| May 11, 2026 | 880.00 | 895.00 | 871.10 | 891.35 | 891.35 | -0.31% | 105,631 |
| May 8, 2026 | 905.75 | 918.45 | 888.55 | 894.10 | 894.10 | -2.27% | 89,336 |
| May 7, 2026 | 919.90 | 943.80 | 908.00 | 914.90 | 914.90 | 0.01% | 111,003 |
| May 6, 2026 | 907.00 | 920.00 | 897.00 | 914.80 | 914.80 | 1.75% | 80,689 |
| May 5, 2026 | 905.00 | 909.40 | 880.00 | 899.10 | 899.10 | -1.13% | 71,667 |
| May 4, 2026 | 901.00 | 920.00 | 900.05 | 909.35 | 909.35 | 0.42% | 28,586 |
| Apr 30, 2026 | 905.00 | 920.55 | 899.00 | 905.55 | 905.55 | 0.84% | 73,238 |
| Apr 29, 2026 | 909.75 | 913.35 | 893.00 | 898.00 | 898.00 | -0.88% | 40,903 |
| Apr 28, 2026 | 919.90 | 920.75 | 903.00 | 906.00 | 906.00 | -1.00% | 25,288 |
| Apr 27, 2026 | 906.05 | 928.80 | 905.85 | 915.15 | 915.15 | 0.72% | 66,253 |
| Apr 24, 2026 | 910.00 | 917.35 | 890.70 | 908.60 | 908.60 | -0.59% | 57,285 |
| Apr 23, 2026 | 905.10 | 922.00 | 905.10 | 914.00 | 914.00 | -0.25% | 23,158 |
| Apr 22, 2026 | 926.85 | 926.85 | 911.10 | 916.25 | 916.25 | -0.14% | 19,906 |
| Apr 21, 2026 | 906.10 | 930.75 | 904.00 | 917.50 | 917.50 | 0.75% | 22,802 |
| Apr 20, 2026 | 921.00 | 936.25 | 901.10 | 910.70 | 910.70 | -2.06% | 46,404 |
| Apr 17, 2026 | 918.25 | 932.75 | 918.25 | 929.90 | 929.90 | 1.27% | 29,712 |
| Apr 16, 2026 | 939.00 | 939.00 | 911.55 | 918.25 | 918.25 | -1.58% | 35,024 |
| Apr 15, 2026 | 925.00 | 937.00 | 919.85 | 932.95 | 932.95 | 1.89% | 40,320 |
| Apr 13, 2026 | 905.00 | 922.90 | 884.35 | 915.60 | 915.60 | 0.37% | 22,664 |
| Apr 10, 2026 | 900.00 | 919.20 | 898.20 | 912.20 | 912.20 | 2.48% | 22,996 |
| Apr 9, 2026 | 913.05 | 913.05 | 887.50 | 890.10 | 890.10 | -1.59% | 21,202 |
| Apr 8, 2026 | 877.00 | 915.20 | 870.00 | 904.45 | 904.45 | 4.57% | 51,180 |
| Apr 7, 2026 | 875.00 | 875.00 | 854.55 | 864.95 | 864.95 | -0.42% | 26,445 |
| 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 |