NSE - Delayed Quote
INR
GMM Pfaudler Limited (GMMPFAUDLR.NS)
1,215.40
-80.80
(-6.23%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,295.30
1,295.30
1,200.50
1,215.40
1,215.40
208,790
Oct 29, 2026
1,253.30
1,303.30
1,229.20
1,296.20
1,296.20
146,575
Oct 28, 2026
1,255.60
1,275.60
1,240.10
1,253.30
1,253.30
68,332
Oct 27, 2026
1,221.60
1,264.00
1,198.90
1,255.60
1,255.60
107,481
Oct 26, 2026
1,193.00
1,232.70
1,180.10
1,209.40
1,209.40
157,845
Oct 23, 2026
1,257.40
1,260.70
1,186.30
1,211.00
1,211.00
270,000
Oct 22, 2026
1,251.00
1,298.30
1,237.20
1,275.00
1,275.00
156,727
Oct 21, 2026
1,292.00
1,306.60
1,240.20
1,256.20
1,256.20
242,861
Oct 19, 2026
1,306.00
1,323.00
1,281.10
1,288.60
1,288.60
98,810
Oct 16, 2026
1,350.00
1,364.60
1,297.50
1,312.10
1,312.10
116,356
Oct 15, 2026
1,369.00
1,369.00
1,317.30
1,342.50
1,342.50
159,810
Oct 14, 2026
1,329.10
1,396.80
1,310.70
1,376.80
1,376.80
172,111
Oct 13, 2026
1,331.70
1,331.70
1,266.10
1,321.40
1,321.40
182,587
Oct 12, 2026
1,307.70
1,343.50
1,307.70
1,325.70
1,325.70
170,991
Oct 9, 2026
1,348.70
1,358.40
1,285.50
1,299.80
1,299.80
171,311
Oct 8, 2026
1,439.90
1,445.40
1,329.80
1,340.40
1,340.40
282,833
Oct 7, 2026
1,429.90
1,459.50
1,427.00
1,438.00
1,438.00
171,982
Oct 6, 2026
1,381.00
1,451.00
1,380.90
1,425.70
1,425.70
228,112
Oct 5, 2026
1,440.00
1,465.30
1,381.00
1,386.60
1,386.60
199,853
Oct 1, 2026
1,465.00
1,476.90
1,390.00
1,443.40
1,443.40
328,964
Sep 30, 2026
1,489.90
1,509.00
1,444.00
1,466.70
1,466.70
164,451
Sep 29, 2026
1,475.40
1,505.70
1,455.00
1,477.10
1,477.10
478,619
Sep 28, 2026
1,510.00
1,510.00
1,457.20
1,480.10
1,480.10
191,005
Sep 25, 2026
1,479.50
1,514.20
1,460.00
1,505.20
1,505.20
220,062
Sep 24, 2026
1,415.00
1,491.10
1,415.00
1,475.40
1,475.40
403,019
Sep 23, 2026
1,470.90
1,486.00
1,425.60
1,432.60
1,432.60
245,810
Sep 22, 2026
1,511.00
1,516.20
1,440.30
1,462.30
1,462.30
327,918
Sep 21, 2026
1,462.80
1,533.60
1,441.60
1,507.20
1,507.20
894,431
Sep 18, 2026
1,370.00
1,475.00
1,370.00
1,467.00
1,467.00
1,207,844
Sep 17, 2026
1,331.00
1,377.70
1,320.00
1,363.40
1,363.40
547,415
Sep 16, 2026
1,348.00
1,355.00
1,300.10
1,335.00
1,335.00
586,784
Sep 15, 2026
1,325.00
1,384.80
1,323.70
1,348.00
1,348.00
1,157,001
Sep 11, 2026
1,327.00
1,330.00
1,295.60
1,307.90
1,307.90
261,557
Sep 10, 2026
1,305.40
1,325.80
1,290.60
1,319.20
1,319.20
385,507
Sep 9, 2026
1,305.00
1,352.00
1,297.70
1,305.40
1,305.40
875,591
Sep 8, 2026
1,262.80
1,308.60
1,235.70
1,285.20
1,285.20
1,155,005
Sep 7, 2026
1,140.00
1,254.00
1,134.90
1,235.70
1,235.70
1,280,855
Sep 4, 2026
1,073.50
1,175.00
1,073.50
1,147.90
1,147.90
1,049,404
Sep 3, 2026
1,079.00
1,096.20
1,062.70
1,073.50
1,073.50
116,085
Sep 2, 2026
1,080.00
1,089.60
1,050.10
1,070.00
1,070.00
167,948
Sep 1, 2026
1,047.00
1,109.00
1,024.80
1,083.80
1,083.80
393,281
Aug 31, 2026
1,026.05
1,074.00
1,011.05
1,042.45
1,042.45
272,965
Aug 28, 2026
1,030.00
1,043.00
1,015.00
1,026.70
1,026.70
60,107
Aug 27, 2026
1,014.00
1,040.70
1,013.30
1,025.15
1,025.15
93,043
Aug 26, 2026
1,008.00
1,033.70
1,005.00
1,017.40
1,017.40
123,788
Aug 25, 2026
981.00
1,013.80
981.00
1,004.90
1,004.90
99,442
Aug 24, 2026
1,024.80
1,024.80
983.95
989.30
989.30
80,444
Aug 21, 2026
1,018.30
1,030.50
1,002.15
1,022.35
1,022.35
138,569
Aug 20, 2026
1,030.00
1,031.20
1,014.00
1,018.20
1,018.20
96,998
Aug 19, 2026
1,032.00
1,042.00
1,010.25
1,019.85
1,019.85
100,103
Aug 18, 2026
1,053.00
1,059.00
1,020.00
1,031.25
1,031.25
183,397
Aug 17, 2026
1,065.00
1,079.40
1,041.30
1,056.55
1,056.55
318,946
Aug 14, 2026
1,015.00
1,053.80
997.05
1,048.25
1,048.25
334,486
Aug 13, 2026
997.30
1,019.80
987.00
1,012.90
1,012.90
196,892
Aug 12, 2026
1,003.80
1,008.30
988.00
997.30
997.30
89,832
Aug 11, 2026
985.00
1,015.50
984.20
1,003.80
1,003.80
169,338
Aug 10, 2026
987.40
995.90
963.00
993.60
993.60
279,325
Aug 7, 2026
980.00
1,002.00
944.40
987.30
987.30
845,593
Aug 6, 2026
865.00
1,028.50
850.90
979.85
979.85
6,204,622
Aug 5, 2026
856.65
867.20
845.00
857.10
857.10
97,107
Aug 4, 2026
857.00
857.45
841.00
847.70
847.70
52,303
Aug 3, 2026
855.00
875.95
851.00
858.45
858.45
72,539
Jul 31, 2026
818.50
868.50
810.00
864.40
864.40
210,622
Jul 30, 2026
805.00
818.90
796.50
814.30
814.30
45,770
Jul 29, 2026
814.45
818.40
802.50
803.65
803.65
33,321
Jul 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
825.00
827.75
803.30
805.80
805.80
62,551
Jul 27, 2026
816.00
837.70
812.05
830.75
829.75
106,321
Jul 24, 2026
791.00
817.00
786.15
808.05
807.08
92,348
Jul 23, 2026
795.00
799.45
782.55
796.50
795.54
50,152
Jul 22, 2026
809.90
809.90
788.70
799.90
798.94
128,243
Jul 21, 2026
803.20
810.00
797.40
803.40
802.43
36,946
Jul 20, 2026
788.90
806.00
786.05
802.50
801.53
60,773
Jul 17, 2026
806.90
806.90
786.00
797.10
796.14
100,863
Jul 16, 2026
789.00
818.90
785.65
806.90
805.93
132,231
Jul 15, 2026
786.00
797.95
768.55
788.50
787.55
198,544
Jul 14, 2026
773.00
790.00
765.55
787.90
786.95
81,309
Jul 13, 2026
755.05
778.00
748.95
774.00
773.07
113,498
Jul 10, 2026
769.90
774.80
750.05
754.50
753.59
128,212
Jul 9, 2026
760.10
776.00
760.10
764.80
763.88
68,510
Jul 8, 2026
765.00
780.00
750.55
759.75
758.84
92,961
Jul 7, 2026
772.00
774.40
763.95
767.35
766.43
49,391
Jul 6, 2026
783.00
783.00
762.10
769.70
768.77
70,479
Jul 3, 2026
773.00
781.50
768.95
776.75
775.82
72,258
Jul 2, 2026
780.70
786.10
766.35
771.45
770.52
100,209
Jul 1, 2026
793.45
795.00
764.10
776.65
775.72
106,672
Jun 30, 2026
792.95
805.70
787.00
789.55
788.60
66,041
Jun 29, 2026
809.00
810.00
789.05
792.75
791.80
37,551
Jun 25, 2026
805.05
812.75
797.75
804.55
803.58
56,400
Jun 24, 2026
813.40
815.90
798.00
805.05
804.08
45,539
Jun 23, 2026
826.10
827.90
812.00
819.05
818.06
68,104
Jun 22, 2026
810.00
828.75
809.65
824.20
823.21
70,687
Jun 19, 2026
809.55
817.80
802.10
809.65
808.68
52,245
Jun 18, 2026
794.55
818.00
794.55
809.55
808.58
83,140
Jun 17, 2026
784.05
809.00
784.05
794.55
793.59
101,399
Jun 16, 2026
779.90
791.05
778.65
784.05
783.11
61,446
Jun 15, 2026
769.90
791.50
767.60
776.35
775.42
119,423
Jun 12, 2026
745.95
765.85
741.10
760.10
759.19
87,069
Jun 11, 2026
751.00
757.55
735.00
738.20
737.31
79,381
Jun 10, 2026
774.80
778.95
756.05
757.60
756.69
91,080
Jun 9, 2026
774.75
779.95
765.00
771.75
770.82
60,285
Jun 8, 2026
780.00
783.20
761.00
764.20
763.28
46,325
Jun 5, 2026
789.00
797.00
776.55
788.00
787.05
124,677
Jun 4, 2026
765.00
794.40
765.00
781.70
780.76
128,917
Jun 3, 2026
777.00
778.95
755.25
767.55
766.63
233,888
Jun 2, 2026
778.00
782.95
766.00
776.90
775.96
194,879
Jun 1, 2026
778.35
798.00
766.10
785.20
784.25
200,008
May 29, 2026
786.75
787.85
755.55
766.70
765.78
1,317,244
May 27, 2026
798.90
805.05
782.60
787.15
786.20
117,810
May 26, 2026
814.00
815.35
785.00
796.40
795.44
316,928
May 25, 2026
819.00
822.60
801.10
806.00
805.03
252,687
May 22, 2026
877.00
882.30
803.05
807.10
806.13
535,731
May 21, 2026
865.00
870.30
850.55
855.00
853.97
92,470
May 20, 2026
866.05
867.40
853.55
863.50
862.46
42,407
May 19, 2026
874.95
885.70
859.90
866.05
865.01
109,842
May 18, 2026
885.00
890.00
861.10
870.45
869.40
38,782
May 15, 2026
886.35
930.00
873.95
896.50
895.42
105,870
May 14, 2026
883.90
890.00
868.20
879.80
878.74
30,486
May 13, 2026
855.10
892.50
854.05
871.50
870.45
114,251
May 12, 2026
887.00
891.20
860.00
862.20
861.16
43,528
May 11, 2026
880.00
895.00
871.10
891.35
890.28
105,631
May 8, 2026
905.75
918.45
888.55
894.10
893.02
89,336
May 7, 2026
919.90
943.80
908.00
914.90
913.80
111,003
May 6, 2026
907.00
920.00
897.00
914.80
913.70
80,689
May 5, 2026
905.00
909.40
880.00
899.10
898.02
71,667
May 4, 2026
901.00
920.00
900.05
909.35
908.26
28,586
Apr 30, 2026
905.00
920.55
899.00
905.55
904.46
73,238
Apr 29, 2026
909.75
913.35
893.00
898.00
896.92
40,903
Apr 28, 2026
919.90
920.75
903.00
906.00
904.91
25,288
Apr 27, 2026
906.05
928.80
905.85
915.15
914.05
66,253
Apr 24, 2026
910.00
917.35
890.70
908.60
907.51
57,285
Apr 23, 2026
905.10
922.00
905.10
914.00
912.90
23,158
Apr 22, 2026
926.85
926.85
911.10
916.25
915.15
19,906
Apr 21, 2026
906.10
930.75
904.00
917.50
916.40
22,802
Apr 20, 2026
921.00
936.25
901.10
910.70
909.60
46,404
Apr 17, 2026
918.25
932.75
918.25
929.90
928.78
29,712
Apr 16, 2026
939.00
939.00
911.55
918.25
917.14
35,024
Apr 15, 2026
925.00
937.00
919.85
932.95
931.83
40,320
Apr 13, 2026
905.00
922.90
884.35
915.60
914.50
22,664
Apr 10, 2026
900.00
919.20
898.20
912.20
911.10
22,996
Apr 9, 2026
913.05
913.05
887.50
890.10
889.03
21,202
Apr 8, 2026
877.00
915.20
870.00
904.45
903.36
51,180
Apr 7, 2026
875.00
875.00
854.55
864.95
863.91
26,445
Apr 6, 2026
865.00
873.00
830.05
868.60
867.55
38,849
Apr 2, 2026
838.50
859.00
811.55
850.95
849.93
46,315
Apr 1, 2026
800.00
853.00
800.00
843.65
842.63
54,737
Mar 30, 2026
800.05
812.30
784.00
793.00
792.05
250,477
Mar 27, 2026
845.00
855.00
801.25
809.90
808.93
204,482
Mar 25, 2026
838.00
866.00
836.80
851.75
850.72
163,676
Mar 24, 2026
829.45
838.70
816.00
831.40
830.40
71,456
Mar 23, 2026
849.90
859.90
808.90
821.00
820.01
128,289
Mar 20, 2026
881.00
896.00
853.00
856.90
855.87
59,820
Mar 19, 2026
867.00
886.50
861.35
882.15
881.09
90,364
Mar 18, 2026
868.90
893.00
863.00
874.35
873.30
62,225
Mar 17, 2026
867.05
872.00
852.10
860.40
859.36
96,823
Mar 16, 2026
869.90
870.00
849.15
864.90
863.86
79,678
Mar 13, 2026
883.50
891.00
853.20
870.30
869.25
103,218
Mar 12, 2026
869.70
905.00
854.55
890.75
889.68
149,975
Mar 11, 2026
867.60
913.85
860.60
869.70
868.65
118,289
Mar 10, 2026
863.00
891.65
847.50
871.45
870.40
149,163
Mar 9, 2026
852.00
864.75
829.60
861.20
860.16
73,119
Mar 6, 2026
883.85
888.00
868.10
873.40
872.35
101,481
Mar 5, 2026
893.00
902.00
878.00
883.85
882.79
95,604
Mar 4, 2026
900.00
905.55
883.65
893.20
892.12
115,071
Mar 2, 2026
885.00
925.00
885.00
910.55
909.45
125,440
Feb 27, 2026
964.30
970.00
928.00
933.10
931.98
91,503
Feb 26, 2026
981.00
988.15
955.00
964.30
963.14
64,811
Feb 25, 2026
960.30
999.00
939.45
985.65
984.46
72,367
Feb 24, 2026
968.50
972.20
937.00
960.30
959.14
80,532
Feb 23, 2026
974.95
984.75
962.00
970.15
968.98
41,344
Feb 20, 2026
970.10
981.90
958.10
974.95
973.78
28,471
Feb 19, 2026
981.75
985.80
965.00
971.20
970.03
27,098
Feb 18, 2026
987.50
1,000.30
978.05
981.75
980.57
39,004
Feb 17, 2026
995.00
1,004.95
982.20
987.50
986.31
45,551
Feb 16, 2026
1,000.00
1,005.05
975.30
997.65
996.45
61,484
Feb 13, 2026
982.00
1,015.50
965.05
1,001.65
1,000.44
78,108
Feb 12, 2026
993.00
993.00
962.80
985.30
984.11
85,972
Feb 11, 2026
983.95
1,008.40
962.50
993.50
992.30
121,193
Feb 10, 2026
975.45
983.00
957.45
979.20
978.02
95,611
Feb 9, 2026
973.00
979.30
943.55
964.80
963.64
290,211
Feb 6, 2026
1,002.50
1,009.70
985.60
993.60
992.40
33,516
Feb 5, 2026
1,018.65
1,023.20
995.40
1,002.60
1,001.39
36,300
Feb 4, 2026
1,020.05
1,036.00
1,007.35
1,014.65
1,013.43
53,594
Feb 3, 2026
999.00
1,039.00
991.00
1,028.45
1,027.21
158,793
Feb 2, 2026
975.55
986.90
951.10
974.35
973.18
47,902
Jan 30, 2026
958.00
983.00
949.90
975.10
973.93
93,556
Jan 29, 2026
990.40
996.70
952.00
959.30
958.15
103,334
Jan 28, 2026
985.00
992.90
972.50
990.40
989.21
51,069
Jan 27, 2026
977.10
989.30
958.60
979.90
978.72
45,683
Jan 23, 2026
1,009.80
1,014.20
973.10
980.10
978.92
38,444
Jan 22, 2026
994.80
1,020.90
990.00
1,002.50
1,001.29
101,319
Jan 21, 2026
993.00
1,004.30
975.00
990.10
988.91
87,354
Jan 20, 2026
1,020.20
1,023.00
996.30
1,000.70
999.50
109,103
Jan 19, 2026
1,011.80
1,025.70
1,000.00
1,020.20
1,018.97
60,931
Jan 16, 2026
1,015.50
1,034.20
1,012.10
1,021.80
1,020.57
62,724
Jan 14, 2026
1,025.00
1,034.70
1,010.00
1,015.60
1,014.38
27,061
Jan 13, 2026
1,038.00
1,038.00
1,014.10
1,024.70
1,023.47
72,266
Jan 12, 2026
1,031.30
1,033.90
1,010.10
1,029.40
1,028.16
79,574
Jan 9, 2026
1,057.00
1,057.00
1,026.40
1,031.30
1,030.06
41,919
Jan 8, 2026
1,050.00
1,070.00
1,042.70
1,057.30
1,056.03
91,610
Jan 7, 2026
1,069.50
1,069.50
1,046.00
1,059.60
1,058.32
56,672
Jan 6, 2026
1,089.40
1,089.40
1,058.70
1,069.80
1,068.51
36,334
Jan 5, 2026
1,093.40
1,107.00
1,075.20
1,083.70
1,082.40
51,302
Jan 2, 2026
1,085.00
1,101.40
1,071.90
1,093.40
1,092.08
44,341
Jan 1, 2026
1,105.80
1,107.10
1,082.00
1,085.10
1,083.79
13,760
Dec 31, 2025
1,080.00
1,115.30
1,071.90
1,104.50
1,103.17
72,207
Dec 30, 2025
1,065.00
1,079.90
1,061.10
1,075.60
1,074.31
49,817
Dec 29, 2025
1,092.00
1,092.00
1,061.00
1,073.90
1,072.61
64,169
Dec 26, 2025
1,071.70
1,092.00
1,061.80
1,082.80
1,081.50
42,185
Dec 24, 2025
1,067.80
1,069.90
1,055.00
1,066.10
1,064.82
61,367
Dec 23, 2025
1,075.00
1,075.00
1,056.00
1,062.20
1,060.92
57,590
Dec 22, 2025
1,061.00
1,080.00
1,061.00
1,066.80
1,065.52
58,783
Dec 19, 2025
1,052.40
1,074.00
1,048.50
1,065.90
1,064.62
35,301
Dec 18, 2025
1,047.10
1,059.00
1,033.40
1,053.80
1,052.53
31,249
Dec 17, 2025
1,050.50
1,059.00
1,033.00
1,049.90
1,048.64
76,866
Dec 16, 2025
1,061.30
1,070.00
1,045.50
1,052.40
1,051.13
40,960
Dec 15, 2025
1,062.90
1,075.70
1,060.00
1,070.30
1,069.01
31,528
Dec 12, 2025
1,065.00
1,078.00
1,060.00
1,072.70
1,071.41
60,764
Dec 11, 2025
1,040.00
1,064.90
1,032.50
1,061.60
1,060.32
71,691
Dec 10, 2025
1,068.10
1,080.00
1,035.30
1,039.10
1,037.85
108,990
Dec 9, 2025
1,056.00
1,086.50
1,048.30
1,065.30
1,064.02
131,185
Dec 8, 2025
1,081.70
1,087.00
1,050.00
1,064.80
1,063.52
80,178
Dec 5, 2025
1,110.00
1,110.20
1,083.60
1,089.10
1,087.79
51,899
Dec 4, 2025
1,112.00
1,117.20
1,095.00
1,100.50
1,099.18
45,480
Dec 3, 2025
1,100.00
1,119.50
1,094.70
1,111.10
1,109.76
53,933
Dec 2, 2025
1,102.00
1,116.10
1,094.10
1,098.60
1,097.28
43,874
Dec 1, 2025
1,124.00
1,137.50
1,101.10
1,109.20
1,107.86
44,876
Nov 28, 2025
1,141.30
1,150.10
1,118.80
1,122.90
1,121.55
42,456
Nov 27, 2025
1,157.40
1,157.50
1,134.00
1,138.60
1,137.23
31,365
Nov 26, 2025
1,166.40
1,167.60
1,147.10
1,157.00
1,155.61
52,631
Nov 25, 2025
1,161.90
1,176.20
1,149.80
1,160.50
1,159.10
49,164
Nov 24, 2025
1,190.00
1,190.80
1,146.10
1,154.60
1,153.21
76,563
Nov 21, 2025
1,244.00
1,244.00
1,185.00
1,189.70
1,188.27
77,864
Nov 20, 2025
1,236.00
1,243.20
1,219.10
1,240.60
1,239.11
96,683
Nov 19, 2025
1,228.00
1,245.00
1,220.00
1,240.10
1,238.61
62,448
Nov 18, 2025
1,220.00
1,251.40
1,220.00
1,238.00
1,236.51
152,048
Nov 17, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
1,213.50
1,232.40
1,192.50
1,214.20
1,212.74
520,795
Nov 14, 2025
1,243.00
1,244.90
1,207.20
1,224.60
1,222.13
142,427
Nov 13, 2025
1,261.80
1,289.50
1,240.60
1,251.40
1,248.87
199,468
Nov 12, 2025
1,261.80
1,268.50
1,245.90
1,261.60
1,259.05
90,296
Nov 11, 2025
1,246.80
1,265.00
1,235.50
1,251.60
1,249.07
95,972
Nov 10, 2025
1,230.90
1,258.50
1,202.30
1,246.10
1,243.58
232,271
Nov 7, 2025
1,264.00
1,264.00
1,167.00
1,230.10
1,227.62
903,846
Nov 6, 2025
1,292.30
1,304.90
1,257.40
1,281.50
1,278.91
344,150
Nov 4, 2025
1,305.90
1,305.90
1,263.80
1,282.80
1,280.21
163,955
Nov 3, 2025
1,284.90
1,307.50
1,283.00
1,297.70
1,295.08
269,796
Oct 31, 2025
1,285.40
1,292.90
1,262.60
1,289.40
1,286.80
160,662
Oct 30, 2025
1,235.90
1,282.80
1,235.90
1,276.40
1,273.82
236,592
