NSE - Delayed Quote INR

GMM Pfaudler Limited (GMMPFAUDLR.NS)

1,118.10
-22.80
(-2.00%)
At close: June 13 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,140.001,140.901,117.001,118.101,118.1038,132
Jun 12, 20251,149.001,149.001,131.601,140.901,140.9034,472
Jun 11, 20251,140.001,150.001,128.201,140.501,140.5044,935
Jun 10, 20251,136.001,152.301,131.001,137.501,137.5040,595
Jun 9, 20251,129.201,148.001,125.001,135.101,135.1069,951
Jun 6, 20251,131.001,144.401,127.001,129.201,129.2029,574
Jun 5, 20251,112.001,144.801,112.001,138.701,138.7035,493
Jun 4, 20251,116.001,128.401,109.801,112.001,112.0027,745
Jun 3, 20251,134.801,134.901,116.001,119.301,119.3015,229
Jun 2, 20251,132.001,145.001,121.101,133.001,133.0032,369
May 30, 20251,123.601,139.601,120.101,132.401,132.4024,880
May 29, 20251,141.601,143.901,123.101,135.001,135.0019,725
May 28, 20251,142.001,163.001,138.001,141.601,141.6042,979
May 27, 20251,103.101,141.701,101.101,133.501,133.5060,096
May 26, 20251,130.001,134.601,101.001,104.901,104.9075,116
May 23, 20251,171.301,172.101,115.001,121.701,121.70162,620
May 22, 20251,164.001,225.001,158.801,171.301,171.30302,159
May 21, 20251,196.001,275.001,185.101,265.801,265.80265,536
May 20, 20251,143.501,229.001,141.601,201.701,201.70612,042
May 19, 20251,101.001,148.801,101.001,126.601,126.6062,044
May 16, 20251,126.001,130.401,097.501,107.501,107.5058,883
May 15, 20251,100.601,151.001,100.301,119.401,119.4094,268
May 14, 20251,089.001,100.001,071.001,094.601,094.6036,525
May 13, 20251,049.701,095.801,047.101,076.701,076.7067,793
May 12, 20251,050.001,065.001,036.101,049.701,049.7041,937
May 9, 20251,006.001,037.001,003.401,027.901,027.9025,234
May 8, 20251,030.301,045.001,011.201,030.301,030.3039,185
May 7, 2025992.001,037.50992.001,032.501,032.5026,369
May 6, 20251,034.901,041.10999.901,013.001,013.0047,434
May 5, 20251,022.401,034.801,017.201,028.701,028.7036,113
May 2, 20251,018.001,034.501,012.001,017.101,017.1026,319
Apr 30, 20251,070.001,070.001,017.601,025.801,025.8078,006
Apr 29, 20251,062.101,088.201,061.901,064.601,064.6020,314
Apr 28, 20251,072.001,094.901,070.001,072.401,072.4032,268
Apr 25, 20251,098.401,104.101,063.001,087.201,087.2042,552
Apr 24, 20251,105.001,111.001,094.001,098.401,098.4028,693
Apr 23, 20251,104.001,110.401,080.101,101.401,101.4030,880
Apr 22, 20251,117.901,123.501,086.601,093.501,093.5046,261
Apr 21, 20251,124.901,125.001,083.101,112.001,112.0062,326
Apr 17, 20251,054.601,150.001,045.901,103.001,103.00351,828
Apr 16, 20251,060.901,062.501,046.501,049.101,049.1028,951
Apr 15, 20251,063.001,074.401,047.401,050.001,050.0036,344
Apr 11, 20251,032.001,074.351,024.501,062.551,062.55133,467
Apr 9, 20251,030.001,030.001,009.651,020.001,020.0025,853
Apr 8, 20251,037.901,037.901,013.901,024.601,024.6025,757
Apr 7, 20251,010.001,032.00991.101,027.551,027.5598,248
Apr 4, 20251,039.101,039.951,015.851,035.501,035.5060,083
Apr 3, 20251,050.751,050.751,029.151,033.951,033.9526,923
Apr 2, 20251,037.201,055.001,025.701,050.751,050.7559,297
Apr 1, 20251,006.401,042.901,006.401,037.201,037.2056,070
Mar 28, 20251,050.701,075.501,010.151,013.901,013.90154,373
Mar 27, 20251,043.101,065.051,043.101,050.701,050.70136,806
Mar 26, 20251,051.551,067.201,026.001,049.751,049.75230,017
Mar 25, 20251,055.951,064.451,042.001,051.551,051.55142,655
Mar 24, 20251,049.901,071.351,041.051,049.701,049.70188,211
Mar 21, 20251,055.651,071.001,042.101,047.451,047.4596,568
Mar 20, 20251,062.951,079.001,044.251,051.701,051.7063,855
Mar 19, 20251,017.351,062.001,016.001,057.651,057.6588,055
Mar 18, 20251,003.551,003.551,003.551,003.551,003.55-
Mar 17, 20251,052.001,059.901,001.101,003.551,003.55101,056
Mar 13, 20251,062.551,082.751,049.401,051.801,051.80119,657
Mar 12, 20251,095.001,110.001,054.001,057.251,057.2553,747
Mar 11, 20251,105.001,118.901,090.001,092.551,092.5546,579
Mar 10, 20251,102.101,122.051,098.001,117.351,117.3578,712
Mar 7, 20251,105.001,132.051,097.351,112.201,112.2073,132
Mar 6, 20251,100.001,120.001,089.051,101.601,101.6072,090
Mar 5, 20251,088.701,100.701,086.001,089.201,089.2050,610
Mar 4, 20251,085.001,105.001,061.001,094.951,094.95108,936
Mar 3, 20251,107.101,114.451,058.301,095.001,095.00133,745
Feb 28, 20251,082.851,123.851,075.551,107.101,107.10101,326
Feb 27, 20251,100.951,106.451,085.001,100.501,100.5053,331
Feb 25, 20251,096.001,111.601,096.001,099.451,099.4523,224
Feb 24, 20251,115.751,118.001,094.451,101.551,101.5529,866
Feb 21, 20251,117.701,140.501,104.951,115.751,115.7533,501
Feb 20, 20251,115.351,134.001,112.151,121.051,121.0523,951
Feb 19, 20251,109.801,137.001,098.101,113.751,113.7563,402
Feb 18, 20251,136.001,137.001,102.001,121.051,121.0548,657
Feb 17, 20251,117.351,143.401,100.001,134.801,134.8045,753
Feb 14, 20251,157.951,167.751,114.001,127.101,127.1047,005
Feb 13, 20251,145.001,184.901,141.901,157.151,157.1545,202
Feb 12, 20251,165.001,175.001,135.051,148.651,148.6568,843
Feb 11, 20251,187.651,193.951,169.501,175.351,175.3568,336
Feb 10, 20251,190.001,201.001,159.351,191.901,191.90105,311
Feb 7, 20251,205.351,225.551,181.001,188.751,188.7572,056
Feb 6, 20251,180.001,208.951,180.001,199.351,199.3559,467
Feb 5, 20251,172.051,188.401,171.001,186.151,186.1532,398
Feb 4, 20251,180.001,201.001,168.001,171.201,171.2025,473
Feb 3, 20251,186.101,204.901,170.101,180.001,180.0056,940
Feb 1, 20251,189.751,205.001,175.001,199.901,199.9036,936
Jan 31, 20251,150.001,195.001,150.001,189.751,189.7544,403
Jan 30, 20251,161.001,169.551,144.951,149.851,149.8537,739
Jan 29, 20251,127.751,175.001,127.751,167.301,167.3027,876
Jan 28, 20251,131.001,136.401,110.501,127.751,127.7563,042
Jan 27, 20251,187.351,187.351,121.001,130.751,130.75170,400
Jan 24, 20251,191.101,200.501,175.201,181.401,181.4022,351
Jan 23, 20251,192.451,200.951,181.251,189.501,189.5029,827
Jan 22, 20251,199.401,203.001,174.101,192.251,192.2536,379
Jan 21, 20251,208.001,210.401,197.001,198.551,198.5535,228
Jan 20, 20251,211.001,211.001,199.551,202.401,202.4079,466
Jan 17, 20251,209.001,223.551,193.551,208.851,208.8531,247
Jan 16, 20251,200.901,214.901,199.551,210.551,210.5535,045
Jan 15, 20251,205.951,206.101,191.201,194.651,194.6527,239
Jan 14, 20251,201.551,209.701,180.001,200.951,200.95100,671
Jan 13, 20251,220.001,221.701,164.501,198.151,198.15152,073
Jan 10, 20251,225.001,294.901,201.101,216.651,216.65514,402
Jan 9, 20251,199.301,225.651,192.001,218.151,218.1561,566
Jan 8, 20251,202.351,203.851,187.001,193.001,193.0020,620
Jan 7, 20251,200.001,206.801,189.001,202.351,202.3530,297
Jan 6, 20251,216.001,238.001,190.001,193.201,193.2081,548
Jan 3, 20251,236.951,241.001,209.101,210.551,210.5535,308
Jan 2, 20251,185.001,239.701,185.001,236.951,236.95128,161
Jan 1, 20251,178.551,202.801,171.301,180.201,180.2053,714
Dec 31, 20241,186.001,190.601,167.501,178.551,178.55181,027
Dec 30, 20241,191.051,207.001,182.001,185.301,185.3040,546
Dec 27, 20241,199.801,204.701,179.651,190.151,190.1547,441
Dec 26, 20241,211.401,212.851,182.001,193.551,193.5547,923
Dec 24, 20241,204.951,229.501,200.001,211.401,211.4029,281
Dec 23, 20241,220.451,227.001,192.201,197.451,197.4555,441
Dec 20, 20241,244.001,250.901,201.201,219.101,219.10143,789
Dec 19, 20241,239.951,261.001,226.001,246.751,246.7561,574
Dec 18, 20241,242.251,255.951,229.001,238.851,238.8538,186
Dec 17, 20241,247.051,267.951,235.001,243.901,243.9050,483
Dec 16, 20241,257.951,262.601,231.801,248.051,248.0558,735
Dec 13, 20241,248.051,270.501,230.001,256.951,256.9547,708
Dec 12, 20241,260.001,279.951,248.001,253.451,253.4549,778
Dec 11, 20241,289.951,294.001,263.601,268.951,268.9552,776
Dec 10, 20241,252.701,305.001,250.351,287.901,287.90183,264
Dec 9, 20241,276.951,282.451,246.101,250.301,250.3045,507
Dec 6, 20241,275.001,287.701,268.251,277.451,277.4538,070
Dec 5, 20241,280.351,290.001,272.001,277.001,277.0058,040
Dec 4, 20241,270.251,294.001,265.101,279.451,279.4577,419
Dec 3, 20241,222.851,276.001,222.851,270.251,270.25154,709
Dec 2, 20241,223.701,239.701,209.051,235.201,235.20107,320
Nov 29, 20241,215.001,225.001,207.251,221.651,221.6529,862
Nov 28, 20241,232.001,247.951,205.201,207.651,207.65174,554
Nov 27, 20241,226.001,236.901,208.301,220.551,220.55186,520
Nov 26, 20241,226.051,250.001,197.351,225.651,225.65248,388
Nov 25, 20241,215.001,232.651,196.151,201.151,201.151,744,441
Nov 22, 20241,198.801,240.001,191.001,204.351,204.3561,316
Nov 21, 2024 1 Dividend
Nov 21, 20241,214.951,214.951,195.001,197.951,197.9549,412
Nov 19, 20241,214.251,224.751,206.451,209.901,208.9055,147
Nov 18, 20241,241.051,242.551,205.001,210.051,209.0544,836
Nov 14, 20241,250.851,262.001,239.151,241.051,240.0270,014
Nov 13, 20241,257.051,257.051,240.101,241.951,240.9284,781
Nov 12, 20241,269.751,292.801,250.051,257.651,256.61532,329
Nov 11, 20241,285.901,313.751,256.401,264.151,263.11123,337
Nov 8, 20241,349.001,349.001,275.001,279.501,278.44327,731
Nov 7, 20241,391.001,410.001,368.001,379.401,378.2638,165
Nov 6, 20241,407.001,408.001,376.001,391.351,390.2053,615
Nov 5, 20241,366.001,398.001,366.001,385.551,384.4034,676
Nov 4, 20241,405.001,405.001,362.851,386.801,385.6597,593
Nov 1, 20241,399.701,410.001,375.001,394.101,392.9512,002
Oct 31, 20241,385.001,408.851,376.801,399.701,398.5448,394
Oct 30, 20241,367.651,393.001,359.251,387.051,385.9039,919
Oct 29, 20241,360.551,368.951,345.751,360.801,359.68186,010
Oct 28, 20241,372.101,375.751,342.501,360.551,359.4351,512
Oct 25, 20241,385.851,385.851,350.001,372.701,371.5772,550
Oct 24, 20241,384.051,393.301,366.401,385.501,384.3552,056
Oct 23, 20241,367.201,405.001,351.251,385.201,384.0665,370
Oct 22, 20241,430.001,430.001,379.001,386.201,385.05112,954
Oct 21, 20241,464.451,464.451,425.301,434.751,433.5680,130
Oct 18, 20241,453.301,459.951,429.251,449.951,448.75120,137
Oct 17, 20241,448.401,477.501,427.301,468.001,466.79156,471
Oct 16, 20241,440.001,454.301,408.001,448.401,447.20120,707
Oct 15, 20241,391.001,464.001,390.151,441.951,440.76196,307
Oct 14, 20241,390.301,399.851,374.201,390.151,389.0053,131
Oct 11, 20241,401.051,408.101,385.651,398.751,397.5959,226
Oct 10, 20241,388.551,405.051,363.051,401.051,399.8962,703
Oct 9, 20241,398.701,405.701,376.001,380.001,378.8632,236
Oct 8, 20241,375.001,402.951,345.051,398.701,397.5449,421
Oct 7, 20241,412.001,415.001,362.801,372.651,371.52175,491
Oct 4, 20241,420.001,430.001,378.851,411.351,410.1891,735
Oct 3, 20241,401.201,428.001,401.201,423.851,422.6796,749
Oct 1, 20241,433.051,437.951,409.701,426.301,425.1291,816
Sep 30, 20241,433.001,438.001,414.801,430.301,429.1253,662
Sep 27, 20241,449.951,469.801,411.651,433.401,432.22259,999
Sep 26, 20241,455.001,461.201,445.001,452.301,451.10224,305
Sep 25, 20241,452.001,457.951,443.101,450.201,449.0048,586
Sep 24, 20241,460.801,465.501,445.001,450.651,449.4570,767
Sep 23, 20241,469.001,469.001,445.101,460.801,459.5999,058
Sep 20, 20241,441.851,467.951,434.751,460.051,458.84126,548
Sep 19, 20241,448.601,458.001,428.151,441.451,440.26148,565
Sep 18, 20241,435.901,463.351,427.551,449.901,448.70144,827
Sep 17, 20241,423.001,441.901,417.501,435.901,434.71113,307
Sep 16, 20241,435.001,435.001,410.001,419.651,418.4892,510
Sep 13, 20241,417.501,430.001,405.601,425.051,423.8795,738
Sep 12, 20241,423.951,427.701,407.001,410.401,409.2363,665
Sep 11, 20241,433.501,433.501,405.001,420.401,419.23118,121
Sep 10, 20241,407.501,439.901,401.401,426.351,425.17118,370
Sep 9, 20241,420.951,445.651,394.451,406.451,405.29307,664
Sep 6, 20241,390.001,415.001,371.251,409.101,407.94563,126
Sep 5, 20241,372.001,379.001,352.001,362.151,361.0295,085
Sep 4, 20241,340.101,363.901,340.101,359.351,358.2388,684
Sep 3, 20241,358.401,376.901,348.001,350.401,349.28145,734
Sep 2, 20241,379.451,389.901,345.001,350.851,349.73241,443
Aug 30, 20241,398.401,399.151,363.001,370.851,369.72161,579
Aug 29, 20241,410.001,436.001,381.101,387.251,386.10372,599
Aug 28, 20241,402.051,530.001,380.001,401.751,400.596,564,312
Aug 27, 20241,374.001,374.001,353.251,357.351,356.2391,650
Aug 26, 20241,386.201,386.201,355.701,374.001,372.8670,215
Aug 23, 20241,370.001,378.001,353.401,371.851,370.7285,417
Aug 22, 20241,328.001,399.001,328.001,376.551,375.41279,734
Aug 21, 20241,316.051,333.001,311.601,326.251,325.1564,684
Aug 20, 20241,310.401,323.001,294.801,313.101,312.01203,481
Aug 19, 20241,275.501,325.001,275.051,300.301,299.23413,889
Aug 16, 20241,298.801,298.801,265.551,286.001,284.9462,150
Aug 14, 20241,288.001,299.001,269.001,271.751,270.7070,071
Aug 13, 20241,329.001,329.001,287.101,294.001,292.93108,375
Aug 12, 20241,364.001,364.001,323.001,326.201,325.1097,300
Aug 9, 20241,357.001,366.801,332.451,340.601,339.49158,191
Aug 8, 20241,360.001,384.001,330.001,353.851,352.73330,987
Aug 7, 20241,419.951,425.001,387.351,402.001,400.8462,837
Aug 6, 20241,380.001,412.801,379.951,400.751,399.59131,760
Aug 5, 20241,400.001,426.701,374.201,380.001,378.86143,817
Aug 2, 2024 1 Dividend
Aug 2, 20241,440.001,459.351,430.001,451.101,449.9044,702
Aug 1, 20241,441.001,466.951,438.051,452.051,449.8580,757
Jul 31, 20241,461.851,472.401,441.001,444.851,442.6671,681
Jul 30, 20241,465.151,469.501,446.051,460.151,457.9464,536
Jul 29, 20241,458.001,483.301,450.151,465.151,462.93175,278
Jul 26, 20241,457.651,473.551,436.751,458.001,455.79133,091
Jul 25, 20241,434.001,473.951,421.001,450.001,447.80102,385
Jul 24, 20241,409.601,449.001,406.951,435.251,433.0892,396
Jul 23, 20241,403.001,420.001,348.451,409.601,407.46228,981
Jul 22, 20241,381.001,413.951,375.001,407.151,405.02156,232
Jul 19, 20241,434.251,434.251,392.201,409.001,406.87134,055
Jul 18, 20241,440.351,450.951,421.001,434.251,432.08104,353
Jul 16, 20241,460.001,475.001,431.951,452.751,450.55147,397
Jul 15, 20241,458.901,487.751,429.501,460.001,457.79154,449
Jul 12, 20241,430.001,468.201,415.301,457.101,454.89239,057
Jul 11, 20241,420.051,431.001,402.351,420.101,417.95208,276
Jul 10, 20241,414.901,419.951,384.651,410.401,408.26101,337
Jul 9, 20241,394.851,415.001,390.001,406.401,404.2777,547
Jul 8, 20241,409.001,410.501,387.701,394.851,392.7486,338
Jul 5, 20241,400.001,439.901,391.001,410.551,408.41151,691
Jul 4, 20241,413.051,413.051,400.001,404.601,402.47136,449
Jul 3, 20241,407.001,418.501,399.551,409.851,407.7196,411
Jul 2, 20241,389.001,405.001,379.051,400.601,398.48170,517
Jul 1, 20241,320.001,386.551,317.001,376.951,374.86194,434
Jun 28, 20241,317.251,328.001,313.051,319.451,317.45120,539
Jun 27, 20241,335.051,343.401,315.001,317.851,315.8562,345
Jun 26, 20241,334.651,349.901,325.001,334.901,332.8877,129
Jun 25, 20241,332.001,342.951,318.051,330.751,328.7378,371
Jun 24, 20241,327.001,349.901,314.101,327.751,325.74108,944
Jun 21, 20241,331.001,357.401,311.001,314.101,312.11102,799
Jun 20, 20241,350.401,350.401,321.001,330.801,328.78140,270
Jun 19, 20241,367.401,369.451,331.901,350.401,348.35114,033
Jun 18, 20241,356.001,372.501,346.701,361.951,359.89130,140
Jun 14, 20241,349.001,383.951,340.001,355.351,353.30170,336
Jun 13, 20241,347.001,354.001,329.051,340.651,338.62212,600

Related Tickers

BAJAJST.BO Bajaj Steel Industries Limited
717.30
+0.24%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
880.90
-1.70%
 
MAZDA.NS Mazda Limited
242.85
-1.72%
 
KIRLPNU.NS Kirloskar Pneumatic Company Limited
1,321.60
-0.25%
 
MTARTECH.NS MTAR Technologies Limited
1,683.70
+0.16%
 
KIRLOSBROS.NS Kirloskar Brothers Limited
1,827.40
-0.86%
 
JASH.NS Jash Engineering Limited
551.40
-0.55%
 
ISGEC.NS Isgec Heavy Engineering Limited
1,241.00
-1.15%
 
TDPOWERSYS.NS TD Power Systems Limited
506.85
+1.99%
 
CUMMINSIND.NS Cummins India Limited
3,310.00
-0.38%