Paul Merchants Limited (NSE:PML)
India · Delayed Price · Currency is INR 486.00
-12.85 (-2.58%)
Last updated: Sep 23, 2026, 3:24 PM IST
NSE:PML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 499.00 | 499.00 | 485.35 | 498.00 | 498.00 | -0.33% | 262 |
| Aug 26, 2026 | 504.00 | 504.00 | 495.30 | 499.65 | 499.65 | -1.03% | 196 |
| Aug 25, 2026 | 484.00 | 513.00 | 484.00 | 504.85 | 504.85 | 4.59% | 100 |
| Aug 24, 2026 | 488.15 | 500.00 | 481.60 | 482.70 | 482.70 | -1.12% | 129 |
| Aug 21, 2026 | 485.55 | 506.95 | 475.30 | 488.15 | 488.15 | -0.48% | 281 |
| Aug 20, 2026 | 499.90 | 500.50 | 486.40 | 490.50 | 490.50 | -0.33% | 371 |
| Aug 19, 2026 | 515.00 | 515.00 | 491.10 | 492.10 | 492.10 | -2.54% | 134 |
| Aug 18, 2026 | 500.00 | 504.90 | 490.40 | 504.90 | 504.90 | 0.29% | 459 |
| Aug 17, 2026 | 501.95 | 524.65 | 490.00 | 503.45 | 503.45 | 2.74% | 280 |
| Aug 14, 2026 | 499.95 | 499.95 | 484.05 | 490.00 | 490.00 | -2.00% | 481 |
| Aug 13, 2026 | 488.00 | 511.85 | 488.00 | 500.00 | 500.00 | 0.86% | 160 |
| Aug 12, 2026 | 512.00 | 525.00 | 495.00 | 495.75 | 495.75 | -2.56% | 395 |
| Aug 11, 2026 | 511.90 | 511.90 | 497.15 | 508.80 | 508.80 | 1.32% | 139 |
| Aug 10, 2026 | 490.60 | 510.40 | 490.60 | 502.15 | 502.15 | 0.34% | 194 |
| Aug 7, 2026 | 505.00 | 511.35 | 486.55 | 500.45 | 500.45 | -1.15% | 846 |
| Aug 6, 2026 | 511.25 | 511.25 | 490.40 | 506.25 | 506.25 | -1.04% | 452 |
| Aug 5, 2026 | 511.95 | 511.95 | 502.05 | 511.55 | 511.55 | 0.59% | 93 |
| Aug 4, 2026 | 507.10 | 512.00 | 494.05 | 508.55 | 508.55 | 3.02% | 470 |
| Aug 3, 2026 | 506.95 | 510.05 | 490.60 | 493.65 | 493.65 | -2.15% | 155 |
| Jul 31, 2026 | 506.00 | 506.00 | 490.00 | 504.50 | 504.50 | 1.45% | 218 |
| Jul 30, 2026 | 496.95 | 503.90 | 490.00 | 497.30 | 497.30 | 2.27% | 83 |
| Jul 29, 2026 | 486.65 | 497.40 | 461.00 | 486.25 | 486.25 | 3.02% | 1,113 |
| Jul 28, 2026 | 488.50 | 488.95 | 471.10 | 472.00 | 472.00 | -0.85% | 264 |
| Jul 27, 2026 | 489.00 | 489.00 | 465.30 | 476.05 | 476.05 | -1.97% | 912 |
| Jul 24, 2026 | 497.75 | 497.75 | 480.00 | 485.60 | 485.60 | 0.07% | 142 |
| Jul 23, 2026 | 490.00 | 495.95 | 485.00 | 485.25 | 485.25 | -0.45% | 270 |
| Jul 22, 2026 | 485.00 | 499.45 | 480.00 | 487.45 | 487.45 | 1.55% | 443 |
| 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 |