Paul Merchants Limited (NSE:PML)
India · Delayed Price · Currency is INR 480.00
+0.35 (0.07%)
At close: Jul 21, 2026
NSE:PML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 474.85 | 496.00 | 474.85 | 480.00 | 480.00 | 0.07% | 885 |
| Jul 20, 2026 | 488.70 | 488.70 | 476.40 | 479.65 | 479.65 | -1.85% | 1,348 |
| Jul 17, 2026 | 474.10 | 489.80 | 474.10 | 488.70 | 488.70 | 2.16% | 252 |
| Jul 16, 2026 | 482.05 | 490.00 | 475.00 | 478.35 | 478.35 | -0.85% | 411 |
| Jul 15, 2026 | 480.00 | 485.00 | 475.00 | 482.45 | 482.45 | 0.51% | 202 |
| Jul 14, 2026 | 480.10 | 480.10 | 475.00 | 480.00 | 480.00 | 0.62% | 485 |
| Jul 13, 2026 | 481.05 | 486.00 | 455.25 | 477.05 | 477.05 | -0.78% | 934 |
| Jul 10, 2026 | 514.80 | 540.55 | 470.00 | 480.80 | 480.80 | -3.45% | 2,748 |
| Jul 9, 2026 | 468.00 | 523.00 | 466.90 | 498.00 | 498.00 | 8.66% | 631 |
| Jul 8, 2026 | 486.00 | 490.90 | 451.55 | 458.30 | 458.30 | -5.70% | 813 |
| Jul 7, 2026 | 494.20 | 494.20 | 485.00 | 486.00 | 486.00 | -0.25% | 66 |
| Jul 6, 2026 | 490.00 | 492.00 | 478.00 | 487.20 | 487.20 | -0.73% | 632 |
| Jul 3, 2026 | 481.00 | 497.00 | 481.00 | 490.80 | 490.80 | 2.29% | 516 |
| Jul 2, 2026 | 486.30 | 499.00 | 471.65 | 479.80 | 479.80 | -3.33% | 3,049 |
| Jul 1, 2026 | 494.00 | 497.00 | 490.00 | 496.35 | 496.35 | -0.83% | 148 |
| Jun 30, 2026 | 482.00 | 501.00 | 482.00 | 500.50 | 500.50 | 1.98% | 77 |
| Jun 29, 2026 | 484.15 | 500.00 | 484.15 | 490.80 | 490.80 | -1.83% | 296 |
| Jun 25, 2026 | 495.00 | 500.00 | 490.05 | 499.95 | 499.95 | -0.01% | 204 |
| Jun 24, 2026 | 500.00 | 500.00 | 490.25 | 500.00 | 500.00 | -0.40% | 273 |
| Jun 23, 2026 | 502.00 | 503.00 | 495.10 | 502.00 | 502.00 | -0.22% | 291 |
| Jun 22, 2026 | 498.75 | 507.95 | 491.30 | 503.10 | 503.10 | 0.87% | 131 |
| 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 |