Skip to main content
GMM Pfaudler Limited (BOM:505255)
India flag India · Delayed Price · Currency is INR
860.90
-13.80 (-1.58%)
At close: Mar 9, 2026

GMM Pfaudler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026850.10863.60831.00860.90860.90-1.58%19,273
Mar 6, 2026882.00886.70868.15874.70874.70-0.91%23,683
Mar 5, 2026890.05893.00877.80882.70882.70-1.12%2,005
Mar 4, 2026914.00914.00883.25892.70892.70-2.35%2,870
Mar 2, 2026890.00926.20890.00914.20914.20-2.12%3,971
Feb 27, 2026965.00965.15929.20934.00934.00-2.92%2,983
Feb 26, 2026985.40987.00955.95962.10962.10-2.43%3,953
Feb 25, 2026958.00989.20941.00986.05986.052.83%25,226
Feb 24, 2026967.00971.20937.35958.95958.95-1.24%35,827
Feb 23, 2026961.05983.75961.05970.95970.95-0.39%7,003
Feb 20, 2026970.00976.80960.00974.80974.800.30%6,122
Feb 19, 2026980.00984.70965.00971.85971.85-1.05%5,083
Feb 18, 2026986.50998.25978.25982.20982.20-0.43%797
Feb 17, 2026977.051,001.15977.05986.45986.45-1.13%1,851
Feb 16, 2026965.101,001.55965.10997.75997.75-0.42%5,104
Feb 13, 2026995.001,013.95966.001,002.001,002.001.69%4,251
Feb 12, 2026992.10992.10963.30985.35985.35-0.67%2,057
Feb 11, 2026979.351,006.75962.00992.00992.001.43%2,084
Feb 10, 2026965.60981.75956.95978.05978.051.39%2,141
Feb 9, 2026970.00979.80944.25964.60964.60-3.00%10,990
Feb 6, 20261,001.501,006.70985.50994.45994.45-0.67%10,212
Feb 5, 20261,015.701,025.05995.151,001.151,001.15-1.43%1,856
Feb 4, 20261,023.951,033.151,008.001,015.651,015.65-0.81%1,166
Feb 3, 2026972.551,039.75972.551,023.951,023.955.38%3,760
Feb 2, 2026970.70985.00953.70971.65971.65-0.91%1,839
Feb 1, 2026977.95989.45971.00980.60980.600.67%1,509
Jan 30, 2026953.95983.70950.60974.05974.051.47%1,964
Jan 29, 2026989.50991.35953.00959.90959.90-3.11%2,540
Jan 28, 2026979.00996.35973.10990.70990.701.24%3,521
Jan 27, 2026980.50990.55959.55978.55978.55-0.26%3,920
Jan 23, 20261,001.401,008.85974.80981.10981.10-2.01%1,406
Jan 22, 2026990.051,019.95990.051,001.201,001.201.14%3,168
Jan 21, 2026998.851,001.50977.30989.90989.90-1.11%4,468
Jan 20, 20261,001.051,019.45996.801,001.051,001.05-1.84%6,897
Jan 19, 20261,008.051,024.651,001.001,019.801,019.80-0.47%1,979
Jan 16, 20261,015.101,034.501,012.651,024.601,024.600.80%1,972
Jan 14, 20261,028.451,034.151,012.001,016.451,016.45-0.38%1,339
Jan 13, 20261,041.901,041.901,013.051,020.301,020.30-0.78%2,944
Jan 12, 20261,026.201,031.901,011.001,028.301,028.30-0.14%4,677
Jan 9, 20261,051.751,051.751,026.051,029.751,029.75-2.78%2,966
Jan 8, 20261,054.001,067.801,041.701,059.201,059.20-0.27%1,850
Jan 7, 20261,065.201,067.351,043.951,062.101,062.10-0.29%3,666
Jan 6, 20261,080.301,080.301,060.001,065.151,065.15-1.39%2,375
Jan 5, 20261,083.901,107.401,075.301,080.201,080.20-1.17%1,433
Jan 2, 20261,083.351,098.551,072.401,093.001,093.000.55%2,064
Jan 1, 20261,105.201,105.601,084.001,087.001,087.00-1.64%415
Dec 31, 20251,074.351,112.051,074.351,105.151,105.152.87%3,549
Dec 30, 20251,066.401,078.801,063.801,074.301,074.300.14%1,575
Dec 29, 20251,096.801,096.801,060.101,072.801,072.80-0.82%4,379
Dec 26, 20251,064.251,089.201,061.201,081.701,081.701.57%1,754
Dec 24, 20251,065.551,070.551,055.901,064.951,064.950.14%2,231
Dec 23, 20251,069.951,073.501,056.451,063.501,063.50-0.33%2,972
Dec 22, 20251,067.951,078.601,063.801,067.001,067.000.30%1,639
Dec 19, 20251,047.001,067.701,047.001,063.801,063.800.85%916
Dec 18, 20251,048.851,056.701,034.301,054.801,054.800.56%984
Dec 17, 20251,042.551,055.951,032.701,048.901,048.90-0.25%2,805
Dec 16, 20251,068.701,068.701,048.201,051.501,051.50-1.60%1,420
Dec 15, 20251,067.351,073.201,062.151,068.651,068.65-0.31%701
Dec 12, 20251,068.951,078.101,059.801,071.951,071.951.03%3,244
Dec 11, 20251,040.301,064.651,032.351,061.001,061.001.99%5,822
Dec 10, 20251,161.101,161.101,036.001,040.301,040.30-2.27%3,775
Dec 9, 20251,063.951,086.051,048.401,064.501,064.50-0.17%7,294
Dec 8, 20251,084.251,084.251,054.351,066.351,066.35-2.04%2,704
Dec 5, 20251,112.001,112.001,084.451,088.601,088.60-1.03%1,539
Dec 4, 20251,108.501,116.601,095.051,099.951,099.95-0.77%1,636
Dec 3, 20251,081.251,118.051,081.251,108.451,108.450.83%2,629
Dec 2, 20251,107.401,115.001,094.501,099.351,099.35-0.98%3,394
Dec 1, 20251,108.051,138.451,107.201,110.251,110.25-1.14%3,991
Nov 28, 20251,131.801,149.401,119.601,123.051,123.05-1.38%2,745
Nov 27, 20251,147.001,155.701,135.001,138.751,138.75-1.49%2,595
Nov 26, 20251,161.251,167.301,148.401,155.951,155.95-0.51%4,021
Nov 25, 20251,157.601,175.951,154.201,161.901,161.900.82%3,199
Nov 24, 20251,203.601,203.601,148.701,152.501,152.50-3.02%3,014
Nov 21, 20251,242.501,250.001,185.951,188.401,188.40-4.18%6,083
Nov 20, 20251,235.001,242.501,219.801,240.301,240.300.15%2,413
Nov 19, 20251,216.101,244.001,216.101,238.451,238.450.12%2,891
Nov 18, 20251,210.151,250.001,210.151,237.001,237.001.80%12,469
Nov 17, 20251,202.901,234.001,192.401,215.101,215.10-0.91%425,462
Nov 14, 20251,236.051,242.201,206.251,226.251,225.25-1.81%8,152
Nov 13, 20251,260.001,287.951,238.001,248.851,247.83-1.08%13,087
Nov 12, 20251,237.051,267.501,237.051,262.501,261.470.90%5,797
Nov 11, 20251,240.151,264.401,236.201,251.201,250.180.29%7,603
Nov 10, 20251,236.451,258.001,202.051,247.551,246.531.39%13,585
Nov 7, 20251,287.851,287.851,166.751,230.451,229.45-3.95%26,781
Nov 6, 20251,288.001,300.001,257.851,281.001,279.96-0.20%18,273
Nov 4, 20251,299.051,299.051,265.001,283.551,282.50-0.95%4,579
Nov 3, 20251,263.051,307.501,263.051,295.851,294.790.63%6,188
Oct 31, 20251,275.651,292.901,263.201,287.801,286.751.01%6,494
Oct 30, 20251,234.001,282.651,234.001,274.951,273.913.39%21,274
Oct 29, 20251,212.001,238.951,208.501,233.201,232.191.76%5,470
Oct 28, 20251,228.751,228.751,200.001,211.901,210.91-0.27%5,313
Oct 27, 20251,181.001,229.001,176.701,215.201,214.212.78%17,255
Oct 24, 20251,163.251,196.001,156.001,182.351,181.390.97%9,908
Oct 23, 20251,122.201,178.601,122.201,170.951,170.000.32%5,760
Oct 21, 20251,162.401,170.551,150.451,167.251,166.301.05%4,862
Oct 20, 20251,072.651,160.001,072.651,155.151,154.217.95%25,054
Oct 17, 20251,068.551,074.401,056.851,070.051,069.180.27%5,747
Oct 16, 20251,069.651,076.301,064.401,067.201,066.330.16%1,511
Oct 15, 20251,039.701,070.001,039.701,065.451,064.582.52%3,022
Oct 14, 20251,065.001,075.001,035.751,039.251,038.40-2.40%4,843