GMM Pfaudler Limited (GMMPFAUDLR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in GMM Pfaudler Limited (GMMPFAUDLR.NS) since IPO date, it would be worth ₹5,165.04 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹729.07, while ₹1000 invested 1 year ago would be worth ₹955.96. This corresponds to total returns of 416.5%, -27.09%, -4.4%, respectively, with annualized returns of 20.79%, -6.12%, -4.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,166.1 | 1,144.7 | 1,144.7 | 1,178.9 | 1,136 | 149,389 |
| November 08, 2026 | 1,134.5 | 1,172 | 1,172 | 1,179.3 | 1,129 | 50,290 |
| November 06, 2026 | 1,185 | 1,115.5 | 1,115.5 | 1,185 | 1,111.1 | 236,378 |
| November 05, 2026 | 1,300 | 1,194.2 | 1,194.2 | 1,300 | 1,158.1 | 1.06M |
| November 04, 2026 | 1,254.8 | 1,320.2 | 1,320.2 | 1,348 | 1,229.8 | 280,611 |
| November 03, 2026 | 1,255 | 1,248.3 | 1,248.3 | 1,272 | 1,221 | 194,876 |
| November 02, 2026 | 1,220 | 1,245.9 | 1,245.9 | 1,266 | 1,220 | 77,877 |
| October 30, 2026 | 1,295.3 | 1,215.4 | 1,215.4 | 1,295.3 | 1,200.5 | 208,815 |
| October 29, 2026 | 1,253.3 | 1,296.2 | 1,296.2 | 1,303.3 | 1,229.2 | 146,575 |
| October 28, 2026 | 1,255.6 | 1,253.3 | 1,253.3 | 1,275.6 | 1,240.1 | 68,340 |
| October 27, 2026 | 1,221.6 | 1,255.6 | 1,255.6 | 1,264 | 1,198.9 | 107,544 |
| October 26, 2026 | 1,193 | 1,209.4 | 1,209.4 | 1,232.7 | 1,180.1 | 157,858 |
| October 23, 2026 | 1,257.4 | 1,211 | 1,211 | 1,260.7 | 1,186.3 | 270,004 |
| October 22, 2026 | 1,251 | 1,275 | 1,275 | 1,298.3 | 1,237.2 | 156,727 |
| October 21, 2026 | 1,292 | 1,256.2 | 1,256.2 | 1,306.6 | 1,240.2 | 242,878 |
| October 19, 2026 | 1,306 | 1,288.6 | 1,288.6 | 1,323 | 1,281.1 | 98,873 |
| October 16, 2026 | 1,350 | 1,312.1 | 1,312.1 | 1,364.6 | 1,297.5 | 116,331 |
| October 15, 2026 | 1,369 | 1,342.5 | 1,342.5 | 1,369 | 1,317.3 | 159,814 |
| October 14, 2026 | 1,329.1 | 1,376.8 | 1,376.8 | 1,396.8 | 1,310.7 | 172,113 |
| October 13, 2026 | 1,331.7 | 1,321.4 | 1,321.4 | 1,331.7 | 1,266.1 | 182,600 |
| October 12, 2026 | 1,307.7 | 1,325.7 | 1,325.7 | 1,343.5 | 1,307.7 | 171,009 |
| October 09, 2026 | 1,348.7 | 1,299.8 | 1,299.8 | 1,358.4 | 1,285.5 | 171,668 |
| October 08, 2026 | 1,439.9 | 1,340.4 | 1,340.4 | 1,445.4 | 1,329.8 | 282,833 |
| October 07, 2026 | 1,429.9 | 1,438 | 1,438 | 1,459.5 | 1,427 | 171,982 |
| October 06, 2026 | 1,381 | 1,425.7 | 1,425.7 | 1,451 | 1,380.9 | 228,112 |
| October 05, 2026 | 1,440 | 1,386.6 | 1,386.6 | 1,465.3 | 1,381 | 199,851 |
| October 01, 2026 | 1,465 | 1,443.4 | 1,443.4 | 1,476.9 | 1,390 | 328,964 |
| September 30, 2026 | 1,489.9 | 1,466.7 | 1,466.7 | 1,509 | 1,444 | 164,451 |
| September 29, 2026 | 1,475.4 | 1,477.1 | 1,477.1 | 1,505.7 | 1,455 | 478,619 |
| September 28, 2026 | 1,510 | 1,480.1 | 1,480.1 | 1,510 | 1,457.2 | 191,005 |
| September 25, 2026 | 1,479.5 | 1,505.2 | 1,505.2 | 1,514.2 | 1,460 | 220,062 |
| September 24, 2026 | 1,415 | 1,475.4 | 1,475.4 | 1,491.1 | 1,415 | 403,019 |
| September 23, 2026 | 1,470.9 | 1,432.6 | 1,432.6 | 1,486 | 1,425.6 | 245,810 |
| September 22, 2026 | 1,511 | 1,462.3 | 1,462.3 | 1,516.2 | 1,440.3 | 327,876 |
| September 21, 2026 | 1,462.8 | 1,507.2 | 1,507.2 | 1,533.6 | 1,441.6 | 894,431 |
| September 18, 2026 | 1,370 | 1,467 | 1,467 | 1,475 | 1,370 | 1.21M |
| September 17, 2026 | 1,331 | 1,363.4 | 1,363.4 | 1,377.7 | 1,320 | 547,496 |
| September 16, 2026 | 1,348 | 1,335 | 1,335 | 1,355 | 1,300.1 | 587,015 |
| September 15, 2026 | 1,325 | 1,348 | 1,348 | 1,384.8 | 1,323.7 | 1.16M |
| September 11, 2026 | 1,327 | 1,307.9 | 1,307.9 | 1,330 | 1,295.6 | 261,560 |
| September 10, 2026 | 1,305.4 | 1,319.2 | 1,319.2 | 1,325.8 | 1,290.6 | 385,507 |
| September 09, 2026 | 1,305 | 1,305.4 | 1,305.4 | 1,352 | 1,297.7 | 875,591 |
| September 08, 2026 | 1,262.8 | 1,285.2 | 1,285.2 | 1,308.6 | 1,235.7 | 1.16M |
| September 07, 2026 | 1,140 | 1,235.7 | 1,235.7 | 1,254 | 1,134.9 | 1.28M |
| September 04, 2026 | 1,073.5 | 1,147.9 | 1,147.9 | 1,175 | 1,073.5 | 1.05M |
| September 03, 2026 | 1,079 | 1,073.5 | 1,073.5 | 1,096.2 | 1,062.7 | 116,085 |
| September 02, 2026 | 1,080 | 1,070 | 1,070 | 1,089.6 | 1,050.1 | 167,964 |
| September 01, 2026 | 1,047 | 1,083.8 | 1,083.8 | 1,109 | 1,024.8 | 393,301 |
| August 31, 2026 | 1,026.05 | 1,042.45 | 1,042.45 | 1,074 | 1,011.05 | 272,965 |
| August 28, 2026 | 1,030 | 1,026.7 | 1,026.7 | 1,043 | 1,015 | 60,115 |
| August 27, 2026 | 1,014 | 1,025.15 | 1,025.15 | 1,040.7 | 1,013.3 | 93,043 |
| August 26, 2026 | 1,008 | 1,017.4 | 1,017.4 | 1,033.7 | 1,005 | 123,788 |
| August 25, 2026 | 981 | 1,004.9 | 1,004.9 | 1,013.8 | 981 | 99,442 |
| August 24, 2026 | 1,024.8 | 989.3 | 989.3 | 1,024.8 | 983.95 | 80,444 |
| August 21, 2026 | 1,018.3 | 1,022.35 | 1,022.35 | 1,030.5 | 1,002.15 | 138,583 |
| August 20, 2026 | 1,030 | 1,018.2 | 1,018.2 | 1,031.2 | 1,014 | 97,398 |
| August 19, 2026 | 1,032 | 1,019.85 | 1,019.85 | 1,042 | 1,010.25 | 100,103 |
| August 18, 2026 | 1,053 | 1,031.25 | 1,031.25 | 1,059 | 1,020 | 183,397 |
| August 17, 2026 | 1,065 | 1,056.55 | 1,056.55 | 1,079.4 | 1,041.3 | 318,946 |
| August 14, 2026 | 1,015 | 1,048.25 | 1,048.25 | 1,053.8 | 997.05 | 334,549 |