Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GMM Pfaudler Limited (GMMPFAUDLR) Historical Prices

IN:GMMPFAUDLR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,207.701,255.051,207.701,244.201,244.20+2.55%3,4640.17
Oct 30, 20261,304.751,304.751,201.501,213.251,213.25-6.22%12,7910.62
Oct 29, 20261,250.051,300.001,229.001,293.751,293.75+3.11%6,3150.31
Oct 28, 20261,251.001,273.501,243.951,254.701,254.70-0.12%7,1390.35
Oct 27, 20261,207.251,262.001,200.851,256.201,256.20+3.85%4,8580.24
Oct 26, 20261,199.001,231.501,180.151,209.651,209.65+0.13%10,1260.49
Oct 23, 20261,260.001,260.001,190.001,208.051,208.05-5.18%22,9761.14
Oct 22, 20261,250.001,294.751,238.401,274.101,274.10+1.26%8,8130.44
Oct 21, 20261,289.851,307.901,243.001,258.201,258.20-2.39%19,9051.00
Oct 20, 20261,289.001,320.251,285.001,289.001,289.00+0.00%00.00
Oct 19, 20261,304.051,320.251,285.001,289.001,289.00-1.73%5,9830.30
Oct 16, 20261,354.001,371.401,298.551,311.701,311.70-2.16%6,8910.35
Oct 15, 20261,370.001,370.001,318.501,340.701,340.70-2.60%7,4210.37
Oct 14, 20261,331.901,392.001,315.001,376.501,376.50+4.25%6,7470.34
Oct 13, 20261,322.951,325.001,266.651,320.401,320.40-0.21%9,9150.50
Oct 12, 20261,319.951,340.001,310.601,323.201,323.20+2.19%6,6420.31
Oct 09, 20261,346.751,356.501,285.201,294.851,294.85-3.62%12,7650.61
Oct 08, 20261,438.401,440.001,328.751,343.551,343.55-6.60%15,5310.74
Oct 07, 20261,424.001,461.151,424.001,438.501,438.50+0.89%8,9520.43
Oct 06, 20261,370.351,450.001,370.351,425.751,425.75+2.90%4,8720.23
Oct 05, 20261,436.451,465.951,380.951,385.551,385.55-4.02%13,4380.65
Oct 02, 20261,443.651,478.101,393.351,443.651,443.65+0.00%00.00
Oct 01, 20261,463.551,478.101,393.351,443.651,443.65-1.58%14,3570.69
Sep 30, 20261,497.951,505.001,442.951,466.851,466.85-0.66%6,4690.31
Sep 29, 20261,475.001,505.001,453.751,476.601,476.60-0.38%11,9740.59
Sep 28, 20261,513.551,513.551,460.001,482.301,482.30-1.45%7,3780.36
Sep 25, 20261,481.051,514.001,461.501,504.051,504.05+1.77%116,0166.26
Sep 24, 20261,412.201,490.001,412.201,477.901,477.90+3.08%24,0741.32
Sep 23, 20261,465.001,487.201,426.001,433.701,433.70-1.96%12,1210.67
Sep 22, 20261,514.651,514.651,440.101,462.301,462.30-2.92%17,2950.97
Sep 21, 20261,466.601,532.001,440.851,506.351,506.35+2.49%47,5942.79
Sep 18, 20261,373.401,475.001,373.401,469.801,469.80+7.95%42,2912.57
Sep 17, 20261,348.701,377.001,323.901,361.551,361.55+2.43%27,6761.72
Sep 16, 20261,349.501,353.501,303.101,329.251,329.25-1.38%66,1704.40
Sep 15, 20261,326.751,384.001,326.751,347.801,347.80+2.99%47,1773.29
Sep 14, 20261,308.651,329.001,296.951,308.651,308.65+0.00%00.00
Sep 11, 20261,328.301,329.001,296.951,308.651,308.65-0.77%13,3760.94
Sep 10, 20261,308.551,326.001,290.951,318.751,318.75+1.14%13,7700.98
Sep 09, 20261,302.601,352.001,297.251,303.901,303.90+1.38%33,1972.42
Sep 08, 20261,260.001,309.001,237.101,286.151,286.15+4.11%61,0634.75
Sep 07, 20261,149.951,254.001,135.001,235.351,235.35+7.65%49,9324.12
Sep 04, 20261,078.801,174.351,072.651,147.551,147.55+6.97%37,6893.26
Sep 03, 20261,084.751,087.451,062.701,072.801,072.80+0.33%7,7380.67
Sep 02, 20261,075.351,086.451,052.151,069.251,069.25-1.42%11,5351.01
Sep 01, 20261,043.801,109.001,024.701,084.701,084.70+3.92%23,2852.11
Aug 31, 20261,027.101,074.001,011.851,043.751,043.75+1.61%11,4531.04
Aug 28, 20261,028.901,041.001,017.951,027.251,027.25+0.07%2,4180.22
Aug 27, 20261,011.101,040.001,011.101,026.551,026.55+0.78%2,6850.24
Aug 26, 20261,002.551,030.751,002.551,018.651,018.65+1.34%4,0520.34
Aug 25, 2026989.301,010.60986.951,005.151,005.15+1.66%3,6280.30