GMM Pfaudler Limited (NSE:GMMPFAUDLR)
India · Delayed Price · Currency is INR 1,147.90
+74.40 (6.93%)
Sep 4, 2026, 3:29 PM IST
NSE:GMMPFAUDLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 985.00 | 1,015.50 | 984.20 | 1,003.80 | 1,003.80 | 1.03% | 169,338 |
| Aug 10, 2026 | 987.40 | 995.90 | 963.00 | 993.60 | 993.60 | 0.64% | 279,325 |
| Aug 7, 2026 | 980.00 | 1,002.00 | 944.40 | 987.30 | 987.30 | 0.76% | 845,593 |
| Aug 6, 2026 | 865.00 | 1,028.50 | 850.90 | 979.85 | 979.85 | 14.32% | 6,204,622 |
| Aug 5, 2026 | 856.65 | 867.20 | 845.00 | 857.10 | 857.10 | 1.11% | 97,107 |
| Aug 4, 2026 | 857.00 | 857.45 | 841.00 | 847.70 | 847.70 | -1.25% | 52,303 |
| Aug 3, 2026 | 855.00 | 875.95 | 851.00 | 858.45 | 858.45 | -0.69% | 72,539 |
| Jul 31, 2026 | 818.50 | 868.50 | 810.00 | 864.40 | 864.40 | 6.15% | 210,622 |
| Jul 30, 2026 | 805.00 | 818.90 | 796.50 | 814.30 | 814.30 | 1.33% | 45,770 |
| Jul 29, 2026 | 814.45 | 818.40 | 802.50 | 803.65 | 803.65 | -0.27% | 33,321 |
| Jul 28, 2026 | 825.00 | 827.75 | 803.30 | 805.80 | 805.80 | -2.89% | 62,551 |
| Jul 27, 2026 | 816.00 | 837.70 | 812.05 | 830.75 | 829.75 | 2.81% | 106,321 |
| Jul 24, 2026 | 791.00 | 817.00 | 786.15 | 808.05 | 807.08 | 1.45% | 92,348 |
| Jul 23, 2026 | 795.00 | 799.45 | 782.55 | 796.50 | 795.54 | -0.43% | 50,152 |
| Jul 22, 2026 | 809.90 | 809.90 | 788.70 | 799.90 | 798.94 | -0.44% | 128,243 |
| Jul 21, 2026 | 803.20 | 810.00 | 797.40 | 803.40 | 802.43 | 0.11% | 36,946 |
| Jul 20, 2026 | 788.90 | 806.00 | 786.05 | 802.50 | 801.53 | 0.68% | 60,773 |
| Jul 17, 2026 | 806.90 | 806.90 | 786.00 | 797.10 | 796.14 | -1.21% | 100,863 |
| Jul 16, 2026 | 789.00 | 818.90 | 785.65 | 806.90 | 805.93 | 2.33% | 132,231 |
| Jul 15, 2026 | 786.00 | 797.95 | 768.55 | 788.50 | 787.55 | 0.08% | 198,544 |
| Jul 14, 2026 | 773.00 | 790.00 | 765.55 | 787.90 | 786.95 | 1.80% | 81,309 |
| Jul 13, 2026 | 755.05 | 778.00 | 748.95 | 774.00 | 773.07 | 2.58% | 113,498 |
| Jul 10, 2026 | 769.90 | 774.80 | 750.05 | 754.50 | 753.59 | -1.35% | 128,212 |
| Jul 9, 2026 | 760.10 | 776.00 | 760.10 | 764.80 | 763.88 | 0.66% | 68,510 |
| Jul 8, 2026 | 765.00 | 780.00 | 750.55 | 759.75 | 758.84 | -0.99% | 92,961 |
| Jul 7, 2026 | 772.00 | 774.40 | 763.95 | 767.35 | 766.43 | -0.31% | 49,391 |
| Jul 6, 2026 | 783.00 | 783.00 | 762.10 | 769.70 | 768.77 | -0.91% | 70,479 |
| Jul 3, 2026 | 773.00 | 781.50 | 768.95 | 776.75 | 775.82 | 0.69% | 72,258 |
| Jul 2, 2026 | 780.70 | 786.10 | 766.35 | 771.45 | 770.52 | -0.67% | 100,209 |
| Jul 1, 2026 | 793.45 | 795.00 | 764.10 | 776.65 | 775.72 | -1.63% | 106,672 |
| Jun 30, 2026 | 792.95 | 805.70 | 787.00 | 789.55 | 788.60 | -0.40% | 66,041 |
| Jun 29, 2026 | 809.00 | 810.00 | 789.05 | 792.75 | 791.80 | -1.47% | 37,551 |