GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 1,211.00
-64.00 (-5.02%)
Oct 23, 2026, 3:30 PM IST
NSE:GMMPFAUDLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,257.40 | 1,260.70 | 1,186.30 | 1,211.00 | 1,211.00 | -5.02% | 270,000 |
| Oct 22, 2026 | 1,251.00 | 1,298.30 | 1,237.20 | 1,275.00 | 1,275.00 | 1.50% | 156,727 |
| Oct 21, 2026 | 1,292.00 | 1,306.60 | 1,240.20 | 1,256.20 | 1,256.20 | -2.51% | 242,861 |
| Oct 19, 2026 | 1,306.00 | 1,323.00 | 1,281.10 | 1,288.60 | 1,288.60 | -1.79% | 98,810 |
| Oct 16, 2026 | 1,350.00 | 1,364.60 | 1,297.50 | 1,312.10 | 1,312.10 | -2.26% | 116,356 |
| Oct 15, 2026 | 1,369.00 | 1,369.00 | 1,317.30 | 1,342.50 | 1,342.50 | -2.49% | 159,810 |
| Oct 14, 2026 | 1,329.10 | 1,396.80 | 1,310.70 | 1,376.80 | 1,376.80 | 4.19% | 172,111 |
| Oct 13, 2026 | 1,331.70 | 1,331.70 | 1,266.10 | 1,321.40 | 1,321.40 | -0.32% | 182,587 |
| Oct 12, 2026 | 1,307.70 | 1,343.50 | 1,307.70 | 1,325.70 | 1,325.70 | 1.99% | 170,991 |
| Oct 9, 2026 | 1,348.70 | 1,358.40 | 1,285.50 | 1,299.80 | 1,299.80 | -3.03% | 171,311 |
| Oct 8, 2026 | 1,439.90 | 1,445.40 | 1,329.80 | 1,340.40 | 1,340.40 | -6.79% | 282,833 |
| Oct 7, 2026 | 1,429.90 | 1,459.50 | 1,427.00 | 1,438.00 | 1,438.00 | 0.86% | 171,982 |
| Oct 6, 2026 | 1,381.00 | 1,451.00 | 1,380.90 | 1,425.70 | 1,425.70 | 2.82% | 228,112 |
| Oct 5, 2026 | 1,440.00 | 1,465.30 | 1,381.00 | 1,386.60 | 1,386.60 | -3.94% | 199,853 |
| Oct 1, 2026 | 1,465.00 | 1,476.90 | 1,390.00 | 1,443.40 | 1,443.40 | -1.59% | 328,964 |
| Sep 30, 2026 | 1,489.90 | 1,509.00 | 1,444.00 | 1,466.70 | 1,466.70 | -0.70% | 164,451 |
| Sep 29, 2026 | 1,475.40 | 1,505.70 | 1,455.00 | 1,477.10 | 1,477.10 | -0.20% | 478,619 |
| Sep 28, 2026 | 1,510.00 | 1,510.00 | 1,457.20 | 1,480.10 | 1,480.10 | -1.67% | 191,005 |
| Sep 25, 2026 | 1,479.50 | 1,514.20 | 1,460.00 | 1,505.20 | 1,505.20 | 2.02% | 220,062 |
| Sep 24, 2026 | 1,415.00 | 1,491.10 | 1,415.00 | 1,475.40 | 1,475.40 | 2.99% | 403,019 |
| Sep 23, 2026 | 1,470.90 | 1,486.00 | 1,425.60 | 1,432.60 | 1,432.60 | -2.03% | 245,810 |
| Sep 22, 2026 | 1,511.00 | 1,516.20 | 1,440.30 | 1,462.30 | 1,462.30 | -2.98% | 327,918 |
| Sep 21, 2026 | 1,462.80 | 1,533.60 | 1,441.60 | 1,507.20 | 1,507.20 | 2.74% | 894,431 |
| Sep 18, 2026 | 1,370.00 | 1,475.00 | 1,370.00 | 1,467.00 | 1,467.00 | 7.60% | 1,207,844 |
| Sep 17, 2026 | 1,331.00 | 1,377.70 | 1,320.00 | 1,363.40 | 1,363.40 | 2.13% | 547,415 |
| Sep 16, 2026 | 1,348.00 | 1,355.00 | 1,300.10 | 1,335.00 | 1,335.00 | -0.96% | 586,784 |
| Sep 15, 2026 | 1,325.00 | 1,384.80 | 1,323.70 | 1,348.00 | 1,348.00 | 3.07% | 1,157,001 |
| Sep 11, 2026 | 1,327.00 | 1,330.00 | 1,295.60 | 1,307.90 | 1,307.90 | -0.86% | 261,557 |
| Sep 10, 2026 | 1,305.40 | 1,325.80 | 1,290.60 | 1,319.20 | 1,319.20 | 1.06% | 385,507 |
| Sep 9, 2026 | 1,305.00 | 1,352.00 | 1,297.70 | 1,305.40 | 1,305.40 | 1.57% | 875,591 |
| Sep 8, 2026 | 1,262.80 | 1,308.60 | 1,235.70 | 1,285.20 | 1,285.20 | 4.01% | 1,155,005 |
| Sep 7, 2026 | 1,140.00 | 1,254.00 | 1,134.90 | 1,235.70 | 1,235.70 | 7.65% | 1,280,855 |
| Sep 4, 2026 | 1,073.50 | 1,175.00 | 1,073.50 | 1,147.90 | 1,147.90 | 6.93% | 1,049,404 |
| Sep 3, 2026 | 1,079.00 | 1,096.20 | 1,062.70 | 1,073.50 | 1,073.50 | 0.33% | 116,085 |
| Sep 2, 2026 | 1,080.00 | 1,089.60 | 1,050.10 | 1,070.00 | 1,070.00 | -1.27% | 167,948 |
| Sep 1, 2026 | 1,047.00 | 1,109.00 | 1,024.80 | 1,083.80 | 1,083.80 | 3.97% | 393,281 |
| Aug 31, 2026 | 1,026.05 | 1,074.00 | 1,011.05 | 1,042.45 | 1,042.45 | 1.53% | 272,965 |
| Aug 28, 2026 | 1,030.00 | 1,043.00 | 1,015.00 | 1,026.70 | 1,026.70 | 0.15% | 60,107 |
| Aug 27, 2026 | 1,014.00 | 1,040.70 | 1,013.30 | 1,025.15 | 1,025.15 | 0.76% | 93,043 |
| Aug 26, 2026 | 1,008.00 | 1,033.70 | 1,005.00 | 1,017.40 | 1,017.40 | 1.24% | 123,788 |
| Aug 25, 2026 | 981.00 | 1,013.80 | 981.00 | 1,004.90 | 1,004.90 | 1.58% | 99,442 |
| Aug 24, 2026 | 1,024.80 | 1,024.80 | 983.95 | 989.30 | 989.30 | -3.23% | 80,444 |
| Aug 21, 2026 | 1,018.30 | 1,030.50 | 1,002.15 | 1,022.35 | 1,022.35 | 0.41% | 138,569 |
| Aug 20, 2026 | 1,030.00 | 1,031.20 | 1,014.00 | 1,018.20 | 1,018.20 | -0.16% | 96,998 |
| Aug 19, 2026 | 1,032.00 | 1,042.00 | 1,010.25 | 1,019.85 | 1,019.85 | -1.11% | 100,103 |
| Aug 18, 2026 | 1,053.00 | 1,059.00 | 1,020.00 | 1,031.25 | 1,031.25 | -2.39% | 183,397 |
| Aug 17, 2026 | 1,065.00 | 1,079.40 | 1,041.30 | 1,056.55 | 1,056.55 | 0.79% | 318,946 |
| Aug 14, 2026 | 1,015.00 | 1,053.80 | 997.05 | 1,048.25 | 1,048.25 | 3.49% | 334,486 |
| Aug 13, 2026 | 997.30 | 1,019.80 | 987.00 | 1,012.90 | 1,012.90 | 1.56% | 196,892 |
| Aug 12, 2026 | 1,003.80 | 1,008.30 | 988.00 | 997.30 | 997.30 | -0.65% | 89,832 |