Paul Merchants Limited (NSE:PML)
India · Delayed Price · Currency is INR 495.95
+33.95 (7.35%)
At close: Nov 9, 2026
NSE:PML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 500.90 | 506.95 | 488.00 | 495.95 | 495.95 | 7.35% | 1,172 |
| Nov 8, 2026 | 494.00 | 494.00 | 460.00 | 462.00 | 462.00 | -2.74% | 37 |
| Nov 6, 2026 | 442.00 | 480.00 | 442.00 | 475.00 | 475.00 | 3.26% | 583 |
| Nov 5, 2026 | 465.05 | 465.05 | 458.30 | 460.00 | 460.00 | 0.88% | 49 |
| Nov 4, 2026 | 479.20 | 479.20 | 446.00 | 456.00 | 456.00 | 3.06% | 716 |
| Nov 3, 2026 | 460.05 | 470.00 | 438.40 | 442.45 | 442.45 | -2.29% | 332 |
| Nov 2, 2026 | 463.25 | 464.80 | 445.00 | 452.80 | 452.80 | -0.31% | 270 |
| Oct 30, 2026 | 471.45 | 471.45 | 440.20 | 454.20 | 454.20 | -1.75% | 218 |
| Oct 29, 2026 | 459.25 | 489.45 | 450.00 | 462.30 | 462.30 | 2.68% | 157 |
| Oct 28, 2026 | 457.05 | 462.70 | 442.10 | 450.25 | 450.25 | -4.18% | 68 |
| Oct 27, 2026 | 449.50 | 506.75 | 447.00 | 469.90 | 469.90 | 6.61% | 277 |
| Oct 26, 2026 | 455.35 | 455.35 | 440.15 | 440.75 | 440.75 | -3.21% | 129 |
| Oct 23, 2026 | 447.00 | 455.60 | 418.05 | 455.35 | 455.35 | 1.89% | 801 |
| Oct 22, 2026 | 474.95 | 474.95 | 446.40 | 446.90 | 446.90 | -4.88% | 50 |
| Oct 21, 2026 | 484.35 | 484.35 | 451.00 | 469.85 | 469.85 | -1.07% | 458 |
| Oct 19, 2026 | 478.95 | 478.95 | 456.35 | 474.95 | 474.95 | -0.84% | 290 |
| Oct 16, 2026 | 473.95 | 488.85 | 460.15 | 478.95 | 478.95 | 3.07% | 80 |
| Oct 15, 2026 | 470.30 | 478.95 | 460.45 | 464.70 | 464.70 | -3.19% | 156 |
| Oct 14, 2026 | 478.05 | 480.00 | 463.45 | 480.00 | 480.00 | 0.90% | 218 |
| Oct 13, 2026 | 475.30 | 480.05 | 455.35 | 475.70 | 475.70 | -1.07% | 277 |
| Oct 12, 2026 | 491.20 | 491.25 | 480.00 | 480.85 | 480.85 | -0.19% | 82 |
| Oct 9, 2026 | 462.55 | 504.75 | 460.25 | 481.75 | 481.75 | 6.23% | 404 |
| Oct 8, 2026 | 477.00 | 480.00 | 453.50 | 453.50 | 453.50 | -6.27% | 17 |
| Oct 7, 2026 | 481.20 | 493.95 | 468.50 | 483.85 | 483.85 | 0.55% | 29 |
| Oct 6, 2026 | 480.00 | 484.45 | 478.00 | 481.20 | 481.20 | -1.18% | 216 |
| Oct 5, 2026 | 479.60 | 493.95 | 473.00 | 486.95 | 486.95 | 3.03% | 92 |
| Oct 1, 2026 | 467.00 | 504.00 | 460.70 | 472.65 | 472.65 | 1.46% | 599 |
| Sep 30, 2026 | 498.95 | 498.95 | 465.00 | 465.85 | 465.85 | -1.45% | 1,277 |
| Sep 29, 2026 | 481.30 | 483.00 | 461.00 | 472.70 | 472.70 | -3.16% | 245 |
| Sep 28, 2026 | 475.15 | 494.05 | 475.15 | 488.10 | 488.10 | 2.73% | 97 |
| Sep 25, 2026 | 480.05 | 500.00 | 470.30 | 475.15 | 475.15 | -1.80% | 321 |
| Sep 24, 2026 | 490.85 | 490.85 | 471.10 | 483.85 | 483.85 | -0.44% | 753 |
| Sep 23, 2026 | 498.85 | 498.85 | 474.10 | 486.00 | 486.00 | -2.58% | 1,239 |
| Sep 22, 2026 | 474.05 | 498.85 | 474.05 | 498.85 | 498.85 | 1.63% | 425 |
| Sep 21, 2026 | 496.75 | 510.10 | 486.70 | 490.85 | 490.85 | -1.07% | 329 |
| Sep 18, 2026 | 494.95 | 498.95 | 491.00 | 496.15 | 496.15 | 0.22% | 41 |
| Sep 17, 2026 | 491.30 | 495.05 | 480.00 | 495.05 | 495.05 | -0.21% | 73 |
| Sep 16, 2026 | 495.85 | 496.10 | 495.80 | 496.10 | 496.10 | -0.49% | 180 |
| Sep 15, 2026 | 500.95 | 504.85 | 476.70 | 498.55 | 498.55 | 3.34% | 105 |
| Sep 11, 2026 | 499.00 | 499.00 | 482.00 | 482.45 | 482.45 | -0.88% | 301 |
| Sep 10, 2026 | 499.95 | 504.35 | 485.30 | 486.75 | 486.75 | -0.25% | 221 |
| Sep 9, 2026 | 483.00 | 502.00 | 480.30 | 487.95 | 487.95 | 1.20% | 433 |
| Sep 8, 2026 | 505.00 | 505.00 | 480.05 | 482.15 | 482.15 | -1.55% | 105 |
| Sep 7, 2026 | 503.50 | 503.50 | 486.15 | 489.75 | 489.75 | 0.19% | 28 |
| Sep 4, 2026 | 493.95 | 500.00 | 486.00 | 488.80 | 488.80 | -1.04% | 57 |
| Sep 3, 2026 | 481.00 | 504.00 | 475.00 | 493.95 | 493.95 | 2.09% | 180 |
| Sep 2, 2026 | 486.00 | 490.00 | 481.00 | 483.85 | 483.85 | -1.66% | 99 |
| Sep 1, 2026 | 481.00 | 493.00 | 481.00 | 492.00 | 492.00 | -0.20% | 236 |
| Aug 31, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 1.62% | 102 |
| Aug 28, 2026 | 491.30 | 491.30 | 482.05 | 485.15 | 485.15 | -2.58% | 25 |