Paul Merchants Ltd. PML
NSE · India · Commercial Services
INR 472.65+6.80 (+1.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 465.85 | -1.45% | INR 498.95 | INR 498.95 | INR 465.00 | 1.28K |
| 2026-09-29 | INR 472.70 | -3.16% | INR 481.30 | INR 483.00 | INR 461.00 | 245 |
| 2026-09-28 | INR 488.10 | +2.73% | INR 475.15 | INR 494.05 | INR 475.15 | 97 |
| 2026-09-25 | INR 475.15 | -1.80% | INR 480.05 | INR 500.00 | INR 470.30 | 321 |
| 2026-09-24 | INR 483.85 | -0.44% | INR 490.85 | INR 490.85 | INR 471.10 | 753 |
| 2026-09-23 | INR 486.00 | -2.58% | INR 498.85 | INR 498.85 | INR 474.10 | 1.24K |
| 2026-09-22 | INR 498.85 | +1.63% | INR 474.05 | INR 498.85 | INR 474.05 | 425 |
| 2026-09-21 | INR 490.85 | -1.07% | INR 496.75 | INR 510.10 | INR 486.70 | 329 |
| 2026-09-18 | INR 496.15 | +0.22% | INR 494.95 | INR 498.95 | INR 491.00 | 41 |
| 2026-09-17 | INR 495.05 | -0.21% | INR 491.30 | INR 495.05 | INR 480.00 | 73 |
| 2026-09-16 | INR 496.10 | -0.49% | INR 495.85 | INR 496.10 | INR 495.80 | 180 |
| 2026-09-15 | INR 498.55 | +3.34% | INR 500.95 | INR 504.85 | INR 476.70 | 105 |
| 2026-09-11 | INR 482.45 | -0.88% | INR 499.00 | INR 499.00 | INR 482.00 | 301 |
| 2026-09-10 | INR 486.75 | -0.25% | INR 499.95 | INR 504.35 | INR 485.30 | 221 |
| 2026-09-09 | INR 487.95 | +1.20% | INR 483.00 | INR 502.00 | INR 480.30 | 433 |
| 2026-09-08 | INR 482.15 | -1.55% | INR 505.00 | INR 505.00 | INR 480.05 | 105 |
| 2026-09-07 | INR 489.75 | +0.19% | INR 503.50 | INR 503.50 | INR 486.15 | 28 |
| 2026-09-04 | INR 488.80 | -1.04% | INR 493.95 | INR 500.00 | INR 486.00 | 57 |
| 2026-09-03 | INR 493.95 | +2.09% | INR 481.00 | INR 504.00 | INR 475.00 | 180 |
| 2026-09-02 | INR 483.85 | -1.66% | INR 486.00 | INR 490.00 | INR 481.00 | 99 |
| 2026-09-01 | INR 492.00 | -0.20% | INR 481.00 | INR 493.00 | INR 481.00 | 236 |
| 2026-08-31 | INR 493.00 | +1.62% | INR 493.00 | INR 493.00 | INR 493.00 | 102 |
| 2026-08-28 | INR 485.15 | -2.58% | INR 491.30 | INR 491.30 | INR 482.05 | 25 |
| 2026-08-27 | INR 498.00 | -0.33% | INR 499.00 | INR 499.00 | INR 485.35 | 262 |
| 2026-08-26 | INR 499.65 | -1.03% | INR 504.00 | INR 504.00 | INR 495.30 | 196 |
| 2026-08-25 | INR 504.85 | +4.59% | INR 484.00 | INR 513.00 | INR 484.00 | 100 |
| 2026-08-24 | INR 482.70 | -1.12% | INR 488.15 | INR 500.00 | INR 481.60 | 129 |
| 2026-08-21 | INR 488.15 | -0.48% | INR 485.55 | INR 506.95 | INR 475.30 | 281 |
| 2026-08-20 | INR 490.50 | -0.33% | INR 499.90 | INR 500.50 | INR 486.40 | 371 |
| 2026-08-19 | INR 492.10 | — | INR 515.00 | INR 515.00 | INR 491.10 | 134 |