GMM Pfaudler Limited GMMPFAUDLR
NSE · India · Producer Manufacturing
INR 1,448.00-18.70 (-1.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,443.40 | -1.59% | INR 1,465.00 | INR 1,476.90 | INR 1,390.00 | 328.96K |
| 2026-09-30 | INR 1,466.70 | -0.70% | INR 1,489.90 | INR 1,509.00 | INR 1,444.00 | 164.45K |
| 2026-09-29 | INR 1,477.10 | -0.20% | INR 1,475.40 | INR 1,505.70 | INR 1,455.00 | 478.62K |
| 2026-09-28 | INR 1,480.10 | -1.67% | INR 1,510.00 | INR 1,510.00 | INR 1,457.20 | 191.01K |
| 2026-09-25 | INR 1,505.20 | +2.02% | INR 1,479.50 | INR 1,514.20 | INR 1,460.00 | 220.06K |
| 2026-09-24 | INR 1,475.40 | +2.99% | INR 1,415.00 | INR 1,491.10 | INR 1,415.00 | 403.02K |
| 2026-09-23 | INR 1,432.60 | -2.03% | INR 1,470.90 | INR 1,486.00 | INR 1,425.60 | 245.81K |
| 2026-09-22 | INR 1,462.30 | -2.98% | INR 1,511.00 | INR 1,516.20 | INR 1,440.30 | 327.92K |
| 2026-09-21 | INR 1,507.20 | +2.74% | INR 1,462.80 | INR 1,533.60 | INR 1,441.60 | 894.43K |
| 2026-09-18 | INR 1,467.00 | +7.60% | INR 1,370.00 | INR 1,475.00 | INR 1,370.00 | 1.21M |
| 2026-09-17 | INR 1,363.40 | +2.13% | INR 1,331.00 | INR 1,377.70 | INR 1,320.00 | 547.42K |
| 2026-09-16 | INR 1,335.00 | -0.96% | INR 1,348.00 | INR 1,355.00 | INR 1,300.10 | 586.78K |
| 2026-09-15 | INR 1,348.00 | +3.07% | INR 1,325.00 | INR 1,384.80 | INR 1,323.70 | 1.16M |
| 2026-09-14 | INR 1,307.90 | 0.00% | INR 1,307.90 | INR 1,307.90 | INR 1,307.90 | 0 |
| 2026-09-11 | INR 1,307.90 | -0.86% | INR 1,327.00 | INR 1,330.00 | INR 1,295.60 | 261.56K |
| 2026-09-10 | INR 1,319.20 | +1.06% | INR 1,305.40 | INR 1,325.80 | INR 1,290.60 | 385.51K |
| 2026-09-09 | INR 1,305.40 | +1.57% | INR 1,305.00 | INR 1,352.00 | INR 1,297.70 | 875.59K |
| 2026-09-08 | INR 1,285.20 | +4.01% | INR 1,262.80 | INR 1,308.60 | INR 1,235.70 | 1.16M |
| 2026-09-07 | INR 1,235.70 | +7.65% | INR 1,140.00 | INR 1,254.00 | INR 1,134.90 | 1.28M |
| 2026-09-04 | INR 1,147.90 | +6.93% | INR 1,073.50 | INR 1,175.00 | INR 1,073.50 | 1.05M |
| 2026-09-03 | INR 1,073.50 | +0.33% | INR 1,079.00 | INR 1,096.20 | INR 1,062.70 | 116.09K |
| 2026-09-02 | INR 1,070.00 | -1.27% | INR 1,080.00 | INR 1,089.60 | INR 1,050.10 | 167.95K |
| 2026-09-01 | INR 1,083.80 | +3.97% | INR 1,047.00 | INR 1,109.00 | INR 1,024.80 | 393.28K |
| 2026-08-31 | INR 1,042.45 | +1.53% | INR 1,026.05 | INR 1,074.00 | INR 1,011.05 | 272.97K |
| 2026-08-28 | INR 1,026.70 | +0.15% | INR 1,030.00 | INR 1,043.00 | INR 1,015.00 | 60.11K |
| 2026-08-27 | INR 1,025.15 | +0.76% | INR 1,014.00 | INR 1,040.70 | INR 1,013.30 | 93.04K |
| 2026-08-26 | INR 1,017.40 | +1.24% | INR 1,008.00 | INR 1,033.70 | INR 1,005.00 | 123.79K |
| 2026-08-25 | INR 1,004.90 | +1.58% | INR 981.00 | INR 1,013.80 | INR 981.00 | 99.44K |
| 2026-08-24 | INR 989.30 | -3.23% | INR 1,024.80 | INR 1,024.80 | INR 983.95 | 80.44K |
| 2026-08-21 | INR 1,022.35 | +0.41% | INR 1,018.30 | INR 1,030.50 | INR 1,002.15 | 138.57K |
| 2026-08-20 | INR 1,018.20 | -0.16% | INR 1,030.00 | INR 1,031.20 | INR 1,014.00 | 97.00K |
| 2026-08-19 | INR 1,019.85 | -1.11% | INR 1,032.00 | INR 1,042.00 | INR 1,010.25 | 100.10K |
| 2026-08-18 | INR 1,031.25 | -2.39% | INR 1,053.00 | INR 1,059.00 | INR 1,020.00 | 183.40K |
| 2026-08-17 | INR 1,056.55 | +0.79% | INR 1,065.00 | INR 1,079.40 | INR 1,041.30 | 318.95K |
| 2026-08-14 | INR 1,048.25 | +3.49% | INR 1,015.00 | INR 1,053.80 | INR 997.05 | 334.49K |
| 2026-08-13 | INR 1,012.90 | +1.56% | INR 997.30 | INR 1,019.80 | INR 987.00 | 196.89K |
| 2026-08-12 | INR 997.30 | -0.65% | INR 1,003.80 | INR 1,008.30 | INR 988.00 | 89.83K |
| 2026-08-11 | INR 1,003.80 | +1.03% | INR 985.00 | INR 1,015.50 | INR 984.20 | 169.34K |
| 2026-08-10 | INR 993.60 | +0.64% | INR 987.40 | INR 995.90 | INR 963.00 | 279.33K |
| 2026-08-07 | INR 987.30 | +0.76% | INR 980.00 | INR 1,002.00 | INR 944.40 | 845.59K |
| 2026-08-06 | INR 979.85 | +14.32% | INR 865.00 | INR 1,028.50 | INR 850.90 | 6.20M |
| 2026-08-05 | INR 857.10 | +1.11% | INR 856.65 | INR 867.20 | INR 845.00 | 97.11K |
| 2026-08-04 | INR 847.70 | -1.25% | INR 857.00 | INR 857.45 | INR 841.00 | 52.30K |
| 2026-08-03 | INR 858.45 | -0.69% | INR 855.00 | INR 875.95 | INR 851.00 | 72.54K |
| 2026-07-31 | INR 864.40 | +6.15% | INR 818.50 | INR 868.50 | INR 810.00 | 210.62K |
| 2026-07-30 | INR 814.30 | +1.33% | INR 805.00 | INR 818.90 | INR 796.50 | 45.77K |
| 2026-07-29 | INR 803.65 | -0.27% | INR 814.45 | INR 818.40 | INR 802.50 | 33.32K |
| 2026-07-28 | INR 805.80 | -3.00% | INR 825.00 | INR 827.75 | INR 803.30 | 62.55K |
| 2026-07-27 | INR 830.75 | +2.81% | INR 816.00 | INR 837.70 | INR 812.05 | 106.32K |
| 2026-07-24 | INR 808.05 | +1.45% | INR 791.00 | INR 817.00 | INR 786.15 | 92.35K |
| 2026-07-23 | INR 796.50 | -0.43% | INR 795.00 | INR 799.45 | INR 782.55 | 50.15K |
| 2026-07-22 | INR 799.90 | -0.44% | INR 809.90 | INR 809.90 | INR 788.70 | 128.24K |
| 2026-07-21 | INR 803.40 | +0.11% | INR 803.20 | INR 810.00 | INR 797.40 | 36.95K |
| 2026-07-20 | INR 802.50 | +0.68% | INR 788.90 | INR 806.00 | INR 786.05 | 60.77K |
| 2026-07-17 | INR 797.10 | -1.21% | INR 806.90 | INR 806.90 | INR 786.00 | 100.86K |
| 2026-07-16 | INR 806.90 | +2.33% | INR 789.00 | INR 818.90 | INR 785.65 | 132.23K |
| 2026-07-15 | INR 788.50 | +0.08% | INR 786.00 | INR 797.95 | INR 768.55 | 198.54K |
| 2026-07-14 | INR 787.90 | +1.80% | INR 773.00 | INR 790.00 | INR 765.55 | 81.31K |
| 2026-07-13 | INR 774.00 | +2.58% | INR 755.05 | INR 778.00 | INR 748.95 | 113.50K |
| 2026-07-10 | INR 754.50 | -1.35% | INR 769.90 | INR 774.80 | INR 750.05 | 128.21K |
| 2026-07-09 | INR 764.80 | +0.66% | INR 760.10 | INR 776.00 | INR 760.10 | 68.51K |
| 2026-07-08 | INR 759.75 | -0.99% | INR 765.00 | INR 780.00 | INR 750.55 | 92.96K |
| 2026-07-07 | INR 767.35 | -0.31% | INR 772.00 | INR 774.40 | INR 763.95 | 49.39K |
| 2026-07-06 | INR 769.70 | -0.91% | INR 783.00 | INR 783.00 | INR 762.10 | 70.48K |
| 2026-07-03 | INR 776.75 | +0.69% | INR 773.00 | INR 781.50 | INR 768.95 | 72.26K |
| 2026-07-02 | INR 771.45 | -0.67% | INR 780.70 | INR 786.10 | INR 766.35 | 100.21K |
| 2026-07-01 | INR 776.65 | -1.63% | INR 793.45 | INR 795.00 | INR 764.10 | 106.67K |
| 2026-06-30 | INR 789.55 | -0.40% | INR 792.95 | INR 805.70 | INR 787.00 | 66.04K |
| 2026-06-29 | INR 792.75 | -1.47% | INR 809.00 | INR 810.00 | INR 789.05 | 37.55K |
| 2026-06-26 | INR 804.55 | 0.00% | INR 804.55 | INR 804.55 | INR 804.55 | 0 |
| 2026-06-25 | INR 804.55 | -0.06% | INR 805.05 | INR 812.75 | INR 797.75 | 56.40K |
| 2026-06-24 | INR 805.05 | -1.71% | INR 813.40 | INR 815.90 | INR 798.00 | 45.54K |
| 2026-06-23 | INR 819.05 | -0.62% | INR 826.10 | INR 827.90 | INR 812.00 | 68.10K |
| 2026-06-22 | INR 824.20 | +1.80% | INR 810.00 | INR 828.75 | INR 809.65 | 70.69K |
| 2026-06-19 | INR 809.65 | +0.01% | INR 809.55 | INR 817.80 | INR 802.10 | 52.25K |
| 2026-06-18 | INR 809.55 | +1.89% | INR 794.55 | INR 818.00 | INR 794.55 | 83.14K |
| 2026-06-17 | INR 794.55 | +1.34% | INR 784.05 | INR 809.00 | INR 784.05 | 101.40K |
| 2026-06-16 | INR 784.05 | +0.99% | INR 779.90 | INR 791.05 | INR 778.65 | 61.45K |
| 2026-06-15 | INR 776.35 | +2.14% | INR 769.90 | INR 791.50 | INR 767.60 | 119.42K |
| 2026-06-12 | INR 760.10 | +2.97% | INR 745.95 | INR 765.85 | INR 741.10 | 87.07K |
| 2026-06-11 | INR 738.20 | -2.56% | INR 751.00 | INR 757.55 | INR 735.00 | 79.38K |
| 2026-06-10 | INR 757.60 | -1.83% | INR 774.80 | INR 778.95 | INR 756.05 | 91.08K |
| 2026-06-09 | INR 771.75 | +0.99% | INR 774.75 | INR 779.95 | INR 765.00 | 60.29K |
| 2026-06-08 | INR 764.20 | -3.02% | INR 780.00 | INR 783.20 | INR 761.00 | 46.33K |
| 2026-06-05 | INR 788.00 | +0.81% | INR 789.00 | INR 797.00 | INR 776.55 | 124.68K |
| 2026-06-04 | INR 781.70 | +1.84% | INR 765.00 | INR 794.40 | INR 765.00 | 128.92K |
| 2026-06-03 | INR 767.55 | -1.20% | INR 777.00 | INR 778.95 | INR 755.25 | 233.89K |
| 2026-06-02 | INR 776.90 | -1.06% | INR 778.00 | INR 782.95 | INR 766.00 | 194.88K |
| 2026-06-01 | INR 785.20 | +2.41% | INR 778.35 | INR 798.00 | INR 766.10 | 200.01K |
| 2026-05-29 | INR 766.70 | -2.60% | INR 786.75 | INR 787.85 | INR 755.55 | 1.32M |