New Zealand markets closed

GMM PFAUDLER LTD. (GMMPFAUDLR.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,317.80-14.85 (-1.11%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20241,345.851,345.851,314.301,317.801,317.803,094
26 Jun 20241,328.051,349.001,324.701,332.651,332.652,659
25 Jun 20241,330.001,342.701,319.701,329.201,329.2011,640
24 Jun 20241,320.651,348.901,317.401,329.401,329.4017,493
21 Jun 20241,330.001,355.801,311.501,315.801,315.808,556
20 Jun 20241,351.251,351.301,321.401,328.901,328.908,416
19 Jun 20241,374.451,374.451,332.001,350.301,350.3013,030
18 Jun 20241,378.801,378.801,348.701,362.251,362.255,353
14 Jun 20241,350.001,383.601,339.851,354.751,354.7517,847
13 Jun 20241,346.001,352.701,330.001,342.151,342.156,894
12 Jun 20241,290.001,343.201,284.701,336.201,336.2025,904
11 Jun 20241,284.001,291.401,276.201,282.401,282.4010,549
10 Jun 20241,278.301,294.951,264.051,276.551,276.5512,939
07 Jun 20241,240.851,294.801,240.851,278.401,278.40280,780
06 Jun 20241,223.001,258.051,209.901,247.751,247.7522,335
05 Jun 20241,200.001,223.951,145.001,195.651,195.657,884
04 Jun 20241,215.501,215.501,167.151,194.101,194.1036,369
03 Jun 20241,278.851,278.851,213.001,215.501,215.5033,059
31 May 20241,244.001,263.651,230.251,234.351,234.3511,492
30 May 20241,261.651,273.951,245.001,249.501,249.504,007
29 May 20241,272.251,288.951,267.001,269.001,269.005,516
28 May 20241,303.051,303.901,272.001,274.951,274.9510,758
27 May 20241,280.001,309.001,271.301,284.951,284.9521,737
24 May 20241,310.051,320.001,276.101,280.001,280.0023,290
23 May 20241,370.851,375.001,319.351,324.201,324.20117,630
22 May 20241,411.851,416.651,388.001,403.351,403.355,433
21 May 20241,408.951,412.551,379.051,398.601,398.603,634
17 May 20241,423.851,423.851,384.351,405.301,405.302,661
16 May 20241,367.951,412.451,362.001,400.851,400.858,332
15 May 20241,361.951,399.951,350.101,384.301,384.307,091
14 May 20241,365.651,365.651,333.851,344.901,344.902,196
13 May 20241,335.301,348.001,323.001,338.901,338.907,702
10 May 20241,344.151,357.251,326.451,332.701,332.702,726
09 May 20241,359.951,359.951,324.901,344.151,344.151,676
08 May 20241,353.051,361.151,343.051,346.151,346.153,033
07 May 20241,396.551,406.251,342.251,353.851,353.855,248
06 May 20241,418.951,418.951,370.001,377.151,377.1510,944
03 May 20241,426.201,428.001,392.451,403.101,403.106,205
02 May 20241,431.001,435.101,414.001,424.651,424.652,550
30 Apr 20241,440.401,448.001,426.001,430.601,430.602,423
29 Apr 20241,442.451,446.701,417.951,433.751,433.754,648
26 Apr 20241,435.001,447.001,426.851,440.051,440.056,908
25 Apr 20241,445.001,445.001,426.851,436.801,436.802,296
24 Apr 20241,424.001,455.001,422.551,444.051,444.0514,646
23 Apr 20241,439.901,439.901,418.151,425.101,425.103,074
22 Apr 20241,424.001,432.001,412.651,421.701,421.708,117
19 Apr 20241,408.251,430.601,394.351,411.201,411.205,915
18 Apr 20241,406.001,428.001,403.401,421.401,421.407,881
16 Apr 20241,386.151,428.001,386.151,406.051,406.0511,329
15 Apr 20241,400.051,411.901,373.551,408.101,408.107,810
12 Apr 20241,424.851,432.001,399.551,412.251,412.258,576
10 Apr 20241,358.051,443.501,349.551,420.501,420.5020,096
09 Apr 20241,358.851,358.851,335.251,341.301,341.3013,314
08 Apr 20241,392.301,392.301,341.001,346.201,346.2015,143
05 Apr 20241,380.001,385.001,356.101,374.951,374.957,957
04 Apr 20241,334.951,402.151,320.001,380.351,380.3538,811
03 Apr 20241,322.151,334.201,310.001,321.401,321.405,572
02 Apr 20241,290.001,328.001,288.701,322.151,322.1517,910
01 Apr 20241,250.001,300.001,249.301,295.201,295.2013,671
28 Mar 20241,214.951,255.001,214.951,235.751,235.7545,284
27 Mar 20241,232.201,248.001,206.001,214.451,214.45102,274
26 Mar 20241,249.401,258.801,201.101,209.001,209.0068,425
22 Mar 20241,242.751,268.201,225.501,249.401,249.4013,349
21 Mar 20241,227.801,243.601,222.501,225.951,225.9517,152
20 Mar 20241,228.501,244.001,212.251,227.351,227.3510,050
19 Mar 20241,220.651,240.101,207.501,221.851,221.8534,683
18 Mar 20241,267.251,267.251,211.001,230.901,230.9011,250
15 Mar 20241,235.301,262.551,235.301,248.701,248.7025,409
14 Mar 20241,275.001,298.001,227.951,235.801,235.8026,718
13 Mar 20241,285.351,295.801,260.001,269.851,269.8533,827
12 Mar 20241,256.851,299.951,255.001,272.301,272.3025,795
11 Mar 20241,311.901,318.001,245.001,256.801,256.8040,584
07 Mar 20241,329.901,332.351,300.351,311.551,311.5545,270
06 Mar 20241,353.351,353.351,312.401,330.301,330.303,368
05 Mar 20241,350.701,355.251,329.701,350.801,350.805,541
04 Mar 20241,330.951,351.101,314.001,343.701,343.7023,721
01 Mar 20241,319.951,335.101,300.001,325.301,325.3014,095
29 Feb 20241,339.951,339.951,295.301,303.251,303.2522,009
28 Feb 20241,340.051,350.001,331.001,332.451,332.457,054
27 Feb 20241,346.351,352.851,338.001,342.251,342.2510,210
26 Feb 20241,345.001,353.051,337.851,346.101,346.104,756
23 Feb 20241,351.701,360.401,342.001,344.901,344.906,053
22 Feb 20241,351.051,365.251,342.001,350.151,350.156,537
21 Feb 20241,374.701,374.701,346.001,349.701,349.7012,646
20 Feb 20241,365.051,379.151,356.551,360.351,360.355,735
19 Feb 20241,394.151,396.151,368.301,371.551,371.5511,290
16 Feb 20241,389.001,408.451,380.001,383.951,383.955,049
15 Feb 20241,360.001,393.001,351.001,387.151,387.1513,521
14 Feb 20241,367.851,367.851,347.001,352.851,352.854,494
13 Feb 20241,360.051,380.001,334.851,372.451,372.4519,739
12 Feb 20241,394.751,407.151,342.301,364.551,364.5528,958
09 Feb 20241,428.901,449.901,384.051,389.601,389.6030,910
08 Feb 20241,480.101,495.151,422.651,429.651,429.6524,453
07 Feb 20241,509.751,509.751,475.001,481.701,481.705,160
06 Feb 20241,498.251,507.551,487.001,492.701,492.70137,137
05 Feb 20241,513.201,525.001,478.201,493.451,493.457,518
02 Feb 20241,461.851,526.651,458.901,511.701,511.7043,493
01 Feb 20241,564.851,564.851,517.951,558.651,558.657,419
31 Jan 20241,540.001,561.101,535.251,551.001,551.004,367
30 Jan 20241,538.151,570.001,524.951,528.251,528.252,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...