Paul Merchants Limited (NSE:PML)
India · Delayed Price · Currency is INR 498.75
-0.55 (-0.11%)
At close: Jun 19, 2026
NSE:PML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 509.00 | 509.00 | 491.25 | 498.75 | 498.75 | -0.11% | 413 |
| Jun 18, 2026 | 518.00 | 518.00 | 496.00 | 499.30 | 499.30 | -0.34% | 2,868 |
| Jun 17, 2026 | 507.00 | 507.00 | 500.20 | 501.00 | 501.00 | -0.55% | 203 |
| Jun 16, 2026 | 507.00 | 507.00 | 500.00 | 503.75 | 503.75 | -0.62% | 431 |
| Jun 15, 2026 | 513.00 | 513.00 | 501.35 | 506.90 | 506.90 | -1.18% | 3,416 |
| Jun 12, 2026 | 536.10 | 536.10 | 500.30 | 512.95 | 512.95 | -1.05% | 209 |
| Jun 11, 2026 | 500.00 | 518.40 | 491.50 | 518.40 | 518.40 | 2.26% | 59 |
| Jun 10, 2026 | 523.35 | 523.35 | 500.10 | 506.95 | 506.95 | 0.25% | 291 |
| Jun 9, 2026 | 523.60 | 523.60 | 500.50 | 505.70 | 505.70 | -0.04% | 230 |
| Jun 8, 2026 | 518.50 | 536.80 | 502.20 | 505.90 | 505.90 | 0.99% | 3,904 |
| Jun 5, 2026 | 511.40 | 511.40 | 499.05 | 500.95 | 500.95 | -1.56% | 461 |
| Jun 4, 2026 | 515.00 | 516.00 | 505.00 | 508.90 | 508.90 | -0.52% | 528 |
| Jun 3, 2026 | 520.00 | 520.00 | 503.10 | 511.55 | 511.55 | -1.60% | 520 |
| Jun 2, 2026 | 553.90 | 570.00 | 517.05 | 519.85 | 519.85 | -3.19% | 1,543 |
| Jun 1, 2026 | 555.00 | 555.00 | 525.00 | 537.00 | 537.00 | -0.53% | 296 |
| May 29, 2026 | 580.00 | 580.00 | 538.00 | 539.85 | 539.85 | -4.14% | 1,471 |
| May 27, 2026 | 569.45 | 570.00 | 561.05 | 563.15 | 563.15 | 0.20% | 260 |
| May 26, 2026 | 564.45 | 564.45 | 542.80 | 562.00 | 562.00 | -0.48% | 675 |
| May 25, 2026 | 555.00 | 564.85 | 555.00 | 564.70 | 564.70 | 1.98% | 157 |
| May 22, 2026 | 553.80 | 553.80 | 553.75 | 553.75 | 553.75 | 1.49% | 12 |
| May 21, 2026 | 555.00 | 555.00 | 530.00 | 545.60 | 545.60 | -1.69% | 262 |
| May 20, 2026 | 555.10 | 555.10 | 531.00 | 555.00 | 555.00 | -0.18% | 396 |
| May 19, 2026 | 555.00 | 587.40 | 551.00 | 556.00 | 556.00 | 0.93% | 48 |
| May 18, 2026 | 572.00 | 572.00 | 543.00 | 550.90 | 550.90 | -0.10% | 141 |
| May 15, 2026 | 595.45 | 595.45 | 551.05 | 551.45 | 551.45 | 0.01% | 471 |
| May 14, 2026 | 556.05 | 559.90 | 550.00 | 551.40 | 551.40 | -2.68% | 331 |
| May 13, 2026 | 580.00 | 580.00 | 561.35 | 566.60 | 566.60 | -3.13% | 76 |
| May 12, 2026 | 589.65 | 589.90 | 570.00 | 584.90 | 584.90 | 2.99% | 385 |
| May 11, 2026 | 586.85 | 589.90 | 566.65 | 567.90 | 567.90 | -2.75% | 63 |
| May 8, 2026 | 597.00 | 597.00 | 575.15 | 583.95 | 583.95 | -2.34% | 81 |
| May 7, 2026 | 580.55 | 597.95 | 568.00 | 597.95 | 597.95 | 3.00% | 107 |
| May 6, 2026 | 576.00 | 585.05 | 575.00 | 580.55 | 580.55 | 2.59% | 584 |
| May 5, 2026 | 578.00 | 580.00 | 557.50 | 565.90 | 565.90 | -1.99% | 87 |
| May 4, 2026 | 553.70 | 579.95 | 553.70 | 577.40 | 577.40 | 3.76% | 95 |
| Apr 30, 2026 | 564.05 | 596.75 | 550.00 | 556.45 | 556.45 | -2.85% | 459 |
| Apr 29, 2026 | 586.15 | 599.05 | 570.35 | 572.75 | 572.75 | -0.36% | 137 |
| Apr 28, 2026 | 604.80 | 604.85 | 560.05 | 574.80 | 574.80 | -0.22% | 374 |
| Apr 27, 2026 | 590.05 | 610.00 | 558.00 | 576.05 | 576.05 | -1.24% | 447 |
| Apr 24, 2026 | 599.95 | 609.00 | 578.05 | 583.30 | 583.30 | -5.22% | 199 |
| Apr 23, 2026 | 594.95 | 624.00 | 594.95 | 615.40 | 615.40 | 2.29% | 317 |
| Apr 22, 2026 | 577.05 | 611.00 | 576.00 | 601.60 | 601.60 | -3.30% | 48 |
| Apr 21, 2026 | 607.00 | 622.80 | 599.45 | 622.10 | 622.10 | 2.49% | 56 |