GMM Pfaudler Limited (GMMPFAUDLR.NS) NSE

1,284.70

+1.9(+0.15%)

Updated at August 20 10:42AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 20251,3101,282.81,282.81,3101,28046,768
August 18, 20251,279.91,301.71,301.71,3051,279.926,503
August 14, 20251,299.81,273.51,273.51,299.81,27014,837
August 13, 20251,301.91,293.31,293.31,324.71,290.120,502
August 12, 20251,3111,295.41,295.41,3201,282.727,077
August 11, 20251,2801,309.11,309.11,3211,268.879,862
August 08, 20251,2711,283.41,283.41,299.91,268.151,833
August 07, 20251,3121,290.61,290.61,314.11,280.531,468
August 06, 20251,3251,312.11,312.11,343.91,30024,817
August 05, 20251,330.81,328.21,328.21,366.91,319.552,977
August 04, 20251,402.21,330.71,330.71,4101,318.180,237
August 01, 20251,4031,402.21,402.21,4181,362.9121,847
July 31, 20251,3501,4031,4031,4101,312253,543
July 30, 20251,281.41,3561,3561,370.31,281.4151,145
July 29, 20251,2841,281.41,281.41,295.61,263.439,199
July 28, 20251,315.61,292.11,292.11,319.81,275.542,805
July 25, 20251,3001,315.61,315.61,322.71,287.146,239
July 24, 20251,304.91,3071,3061,3191,292.527,855
July 23, 20251,322.21,302.31,301.31,322.21,29324,357
July 22, 20251,3201,315.31,314.291,326.51,30924,466
July 21, 20251,317.51,314.21,313.191,322.11,29532,089
July 18, 20251,332.41,315.21,314.191,332.41,295.539,230
July 17, 20251,315.11,325.71,324.691,334.91,30523,684
July 16, 20251,344.91,315.11,314.091,344.91,308.946,960
July 15, 20251,334.81,335.61,334.581,344.41,322.748,061
July 14, 20251,293.61,334.81,333.781,3401,28069,777
July 11, 20251,3011,293.61,292.611,309.91,28541,032
July 10, 20251,297.91,305.21,304.21,3181,27780,456
July 09, 20251,284.71,286.31,285.321,2961,269.536,059
July 08, 20251,2861,277.31,276.321,3041,255.861,330
July 07, 20251,271.41,278.81,277.821,283.71,25157,545
July 04, 20251,2301,271.81,271.81,280.51,230140,406
July 03, 20251,2171,239.81,239.81,271.91,198.8114,926
July 02, 20251,215.51,217.41,217.41,2211,192.148,268
July 01, 20251,182.21,214.11,214.11,2241,18173,178
June 30, 20251,196.51,191.31,191.31,196.61,18040,607
June 27, 20251,191.91,190.61,190.61,2201,184.660,710
June 26, 20251,187.91,185.91,185.91,206.41,170.465,450
June 25, 20251,1751,187.91,187.91,198.41,17542,233
June 24, 20251,1851,175.41,175.41,196.41,17083,474
June 23, 20251,1501,179.51,179.51,2061,150173,704
June 20, 20251,1701,152.61,152.61,208.41,141.1365,111
June 19, 20251,1601,152.61,152.61,172.91,13063,920
June 18, 20251,117.81,166.31,166.31,176.91,106.1259,823
June 17, 20251,121.61,112.21,112.21,128.91,108.230,853
June 16, 20251,116.11,1161,1161,125.81,103.332,460
June 13, 20251,1401,118.11,118.11,140.91,11738,132
June 12, 20251,1491,142.41,142.41,1491,131.628,637
June 11, 20251,1401,140.51,140.51,1501,128.244,935
June 10, 20251,1361,137.51,137.51,152.31,13140,595
June 09, 20251,129.21,135.11,135.11,1481,12569,951
June 06, 20251,1311,129.21,129.21,144.41,12729,574
June 05, 20251,1121,138.71,138.71,144.81,11235,493
June 04, 20251,1161,1121,1121,128.41,109.827,745
June 03, 20251,134.81,119.31,119.31,134.91,11615,229
June 02, 20251,1321,1331,1331,1451,121.132,369
May 30, 20251,123.61,132.41,132.41,139.61,120.124,880
May 29, 20251,141.61,1351,1351,143.91,123.119,725
May 28, 20251,1421,141.61,141.61,1631,13842,977
May 27, 20251,103.11,133.51,133.51,141.71,101.160,096
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved