Skip to main content
GMM Pfaudler Limited (BOM:505255)
India flag India · Delayed Price · Currency is INR
906.80
-6.60 (-0.72%)
At close: Apr 28, 2026

GMM Pfaudler Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026927.70927.70903.15906.80906.80-0.72%1,050
Apr 27, 2026904.30927.40904.30913.40913.400.48%2,056
Apr 24, 2026910.60913.75893.25909.00909.00-0.36%2,329
Apr 23, 2026904.95922.15904.95912.30912.30-0.52%1,892
Apr 22, 2026922.05922.05912.10917.10917.10-0.06%1,491
Apr 21, 2026903.75929.85903.75917.65917.650.69%2,021
Apr 20, 2026926.40936.05905.05911.35911.35-2.12%1,725
Apr 17, 2026929.95932.25919.65931.05931.051.36%1,371
Apr 16, 2026935.00936.00907.95918.55918.55-1.39%1,984
Apr 15, 2026944.25944.25923.50931.50931.501.68%2,611
Apr 13, 2026895.70920.00887.75916.15916.150.48%850
Apr 10, 2026900.00917.50899.80911.75911.752.16%2,261
Apr 9, 2026905.30908.70887.55892.45892.45-1.41%1,824
Apr 8, 2026878.00906.00868.70905.25905.254.93%2,668
Apr 7, 2026859.60868.00855.00862.75862.75-0.42%1,214
Apr 6, 2026855.00870.80830.90866.35866.351.69%1,801
Apr 2, 2026823.25855.85816.00851.95851.951.18%4,024
Apr 1, 2026800.00851.50800.00842.00842.006.09%3,493
Mar 30, 2026802.65811.80785.90793.65793.65-2.19%15,834
Mar 27, 2026841.05855.00804.05811.40811.40-4.76%15,032
Mar 25, 2026849.70866.90847.80851.95851.952.32%5,204
Mar 24, 2026826.55841.00817.10832.65832.651.33%7,714
Mar 23, 2026860.70860.70810.05821.70821.70-4.21%9,287
Mar 20, 2026890.50894.25854.10857.85857.85-2.59%4,210
Mar 19, 2026868.85886.50863.00880.70880.701.03%4,998
Mar 18, 2026860.45891.65860.45871.75871.751.32%17,830
Mar 17, 2026869.95870.00852.90860.40860.40-0.53%6,915
Mar 16, 2026868.45868.45849.95864.95864.95-0.40%8,677
Mar 13, 2026865.50889.00855.00868.45868.45-2.78%5,563
Mar 12, 2026872.15903.95850.90893.25893.252.42%21,451
Mar 11, 2026873.95914.70861.50872.15872.15-0.01%36,413
Mar 10, 2026863.60890.15848.20872.20872.201.31%4,865
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