GMM Pfaudler share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	GMM Pfaudler		MCap (aprox) 3412.3 Crores	Symbol : 505255	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.5%	-15.0%	-16.9%		-28.9%	-33.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	758.05	-13.85	4.09k	-1.8%
09-06-26	Tue	771.9	7.35	2.02k	1.0%	Data Update : 7 PM
08-06-26	Mon	764.55	-22.25	3.13k	-2.8%	10-06-26 : 758.05
05-06-26	Fri	786.8	5.6	4.18k	0.7%
04-06-26	Thu	781.2	14.35	3.6k	1.9%	Compared to  :  01-06-26 785.7
03-06-26	Wed	766.85	-10.4	9.53k	-1.3%
02-06-26	Tue	777.25	-8.45	8.66k	-1.1%	7 Days %
01-06-26	Mon	785.7	15.6	14.84k	2.0%	-3.5%
29-05-26	Fri	770.1	-17.35	44.02k	-2.2%
27-05-26	Wed	787.45	-8.6	6.74k	-1.1%	Compared to  :  11-05-26 891.65
26-05-26	Tue	796.05	-10.5	18.99k	-1.3%
25-05-26	Mon	806.55	-0.7	9.24k	-0.1%	1 Month %
22-05-26	Fri	807.25	-47.5	31.91k	-5.6%	-15.0%
21-05-26	Thu	854.75	-7.8	3.4k	-0.9%	.
20-05-26	Wed	862.55	-3.65	1.15k	-0.4%	Compared to  :  10-04-26 911.75
19-05-26	Tue	866.2	-2.45	1.91k	-0.3%
18-05-26	Mon	868.65	-28.7	2.64k	-3.2%	2 Months %
15-05-26	Fri	897.35	16.55	8.08k	1.9%	-16.9%
14-05-26	Thu	880.8	7.7	1.23k	0.9%
13-05-26	Wed	873.1	6.95	5.33k	0.8%	Compared to  :  10-03-26
12-05-26	Tue	866.15	-25.5	4.01k	-2.9%
11-05-26	Mon	891.65	-3.3	3.93k	-0.4%	3 Months %
08-05-26	Fri	894.95	-18.5	4.62k	-2.0%
07-05-26	Thu	913.45	-1.15	1.99k	-0.1%
06-05-26	Wed	914.6	14.8	1.48k	1.6%	Compared to  :  10-12-25 1066.35
05-05-26	Tue	899.8	-10.2	2.72k	-1.1%
04-05-26	Mon	910	5.9	1.09k	0.7%	6 Months %
30-04-26	Thu	904.1	4.9	4.13k	0.5%	-28.9%
29-04-26	Wed	899.2	-7.6	1.75k	-0.8%
28-04-26	Tue	906.8	-6.6	1.05k	-0.7%	Compared to  :  10-06-25 1131.25
27-04-26	Mon	913.4	4.4	2.06k	0.5%
24-04-26	Fri	909	-3.3	2.33k	-0.4%	1 year %
23-04-26	Thu	912.3	-4.8	1.89k	-0.5%	-33.0%
22-04-26	Wed	917.1	-0.55	1.49k	-0.1%
21-04-26	Tue	917.65	6.3	2.02k	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	911.35	-19.7	1.73k	-2.1%
17-04-26	Fri	931.05	12.5	1.37k	1.4%
16-04-26	Thu	918.55	-12.95	1.98k	-1.4%
15-04-26	Wed	931.5	15.35	2.61k	1.7%
13-04-26	Mon	916.15	4.4	850	0.5%
10-04-26	Fri	911.75	19.3	2.26k	2.2%
09-04-26	Thu	892.45	-12.8	1.82k	-1.4%
08-04-26	Wed	905.25	42.5	2.67k	4.9%
07-04-26	Tue	862.75	-3.6	1.21k	-0.4%
06-04-26	Mon	866.35	14.4	1.8k	1.7%
02-04-26	Thu	851.95	9.95	4.02k	1.2%
01-04-26	Wed	842	48.35	3.49k	6.1%
30-03-26	Mon	793.65	-17.75	15.83k	-2.2%
27-03-26	Fri	811.4	-40.55	15.03k	-4.8%
25-03-26	Wed	851.95	19.3	5.2k	2.3%
24-03-26	Tue	832.65	10.95	7.71k	1.3%
23-03-26	Mon	821.7	-36.15	9.29k	-4.2%
20-03-26	Fri	857.85	-22.85	4.21k	-2.6%
19-03-26	Thu	880.7	-81.4	5k	1.0%
18-03-26	Wed	962.1	-23.95	3.95k	-2.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	986.05	27.1	25.23k	2.8%
26-02-26	Thu	958.95	-12	35.83k	-1.2%
25-02-26	Wed	970.95	-3.85	7k	-0.4%
24-02-26	Tue	974.8	2.95	6.12k	0.3%
23-02-26	Mon	971.85	-10.35	5.08k	-1.1%
20-02-26	Fri	982.2	-4.25	797	-0.4%
19-02-26	Thu	986.45	-11.3	1.85k	-1.1%
18-02-26	Wed	997.75	-4.25	5.1k	-0.4%
17-02-26	Tue	1002	16.65	4.25k	1.7%
16-02-26	Mon	985.35	-6.65	2.06k	-0.7%
13-02-26	Fri	992	13.95	2.08k	1.4%
12-02-26	Thu	978.05	13.45	2.14k	1.4%
11-02-26	Wed	964.6	-29.85	10.99k	-3.0%
10-02-26	Tue	994.45	-6.7	10.21k	-0.7%
09-02-26	Mon	1001.15	-14.5	1.86k	-1.4%
06-02-26	Fri	1015.65	-8.3	1.17k	-0.8%
05-02-26	Thu	1023.95	52.3	3.76k	5.4%
04-02-26	Wed	971.65	-8.95	1.84k	-0.9%
03-02-26	Tue	980.6	6.55	1.51k	0.7%
02-02-26	Mon	974.05	14.15	1.96k	1.5%
01-02-26	Sun	959.9	-30.8	2.54k	-3.1%
30-01-26	Fri	990.7	12.15	3.52k	1.2%
29-01-26	Thu	978.55	-2.55	3.92k	-0.3%
28-01-26	Wed	981.1	-20.1	1.41k	-2.0%
27-01-26	Tue	1001.2	11.3	3.17k	1.1%
23-01-26	Fri	989.9	-11.15	4.47k	-1.1%
22-01-26	Thu	1001.05	-18.75	6.9k	-1.8%
21-01-26	Wed	1019.8	-4.8	1.98k	-0.5%
20-01-26	Tue	1024.6	8.15	1.97k	0.8%
19-01-26	Mon	1016.45	-3.85	1.34k	-0.4%
16-01-26	Fri	1020.3	-8	2.94k	-0.8%
14-01-26	Wed	1028.3	-1.45	4.68k	-0.1%
13-01-26	Tue	1029.75	-29.45	2.97k	-2.8%
12-01-26	Mon	1059.2	-2.9	1.85k	-0.3%
09-01-26	Fri	1062.1	-3.05	3.67k	-0.3%
08-01-26	Thu	1065.15	-15.05	2.38k	-1.4%
07-01-26	Wed	1080.2	-12.8	1.43k	-1.2%
06-01-26	Tue	1093	6	2.06k	0.6%
05-01-26	Mon	1087	-18.15	415	-1.6%
02-01-26	Fri	1105.15	30.85	3.55k	2.9%
01-01-26	Thu	1074.3	1.5	1.58k	0.1%
31-12-25	Wed	1072.8	-8.9	4.38k	-0.8%
30-12-25	Tue	1081.7	16.75	1.75k	1.6%
29-12-25	Mon	1064.95	1.45	2.23k	0.1%
26-12-25	Fri	1063.5	-3.5	2.97k	-0.3%
24-12-25	Wed	1067	3.2	1.64k	0.3%
23-12-25	Tue	1063.8	9	916	0.9%
22-12-25	Mon	1054.8	5.9	984	0.6%
19-12-25	Fri	1048.9	-2.6	2.81k	-0.2%
18-12-25	Thu	1051.5	-17.15	1.42k	-1.6%
17-12-25	Wed	1068.65	-3.3	701	-0.3%
16-12-25	Tue	1071.95	10.95	3.24k	1.0%
15-12-25	Mon	1061	20.7	5.82k	2.0%
12-12-25	Fri	1040.3	-24.2	3.78k	-2.3%
11-12-25	Thu	1064.5	-1.85	7.29k	-0.2%
10-12-25	Wed	1066.35	-22.25	2.7k	-2.0%
09-12-25	Tue	1088.6	-11.35	1.54k	-1.0%
08-12-25	Mon	1099.95	-8.5	1.64k	-0.8%
05-12-25	Fri	1108.45	9.1	2.63k	0.8%
04-12-25	Thu	1099.35	-10.9	3.39k	-1.0%
03-12-25	Wed	1110.25	-12.8	3.99k	-1.1%
02-12-25	Tue	1123.05	-15.7	2.75k	-1.4%
01-12-25	Mon	1138.75	-17.2	2.6k	-1.5%
28-11-25	Fri	1155.95	-5.95	4.02k	-0.5%
27-11-25	Thu	1161.9	9.4	3.2k	0.8%
26-11-25	Wed	1152.5	-35.9	3.01k	-3.0%
25-11-25	Tue	1188.4	-51.9	6.08k	-4.2%
24-11-25	Mon	1240.3	1.85	2.41k	0.1%
21-11-25	Fri	1238.45	1.45	2.89k	0.1%
20-11-25	Thu	1237	21.9	12.47k	1.8%
19-11-25	Wed	1215.1	-11.15	425.46k	-0.9%
18-11-25	Tue	1226.25	-22.6	8.15k	-1.8%
17-11-25	Mon	1248.85	-13.65	13.09k	-1.1%
14-11-25	Fri	1262.5	11.3	5.8k	0.9%
13-11-25	Thu	1251.2	3.65	7.6k	0.3%
12-11-25	Wed	1247.55	17.1	13.59k	1.4%
11-11-25	Tue	1230.45	-50.55	26.78k	-3.9%
10-11-25	Mon	1281	-2.55	18.27k	-0.2%
07-11-25	Fri	1283.55	-12.3	4.58k	-0.9%
06-11-25	Thu	1295.85	8.05	6.19k	0.6%
04-11-25	Tue	1287.8	12.85	6.49k	1.0%
03-11-25	Mon	1274.95	41.75	21.27k	3.4%
31-10-25	Fri	1233.2	21.3	5.47k	1.8%
30-10-25	Thu	1211.9	-3.3	5.31k	-0.3%
29-10-25	Wed	1215.2	32.85	17.26k	2.8%
28-10-25	Tue	1182.35	11.4	9.91k	1.0%
27-10-25	Mon	1170.95	3.7	5.76k	0.3%
24-10-25	Fri	1167.25	12.1	4.86k	1.0%
23-10-25	Thu	1155.15	85.1	25.05k	8.0%
21-10-25	Tue	1070.05	2.85	5.75k	0.3%
20-10-25	Mon	1067.2	1.75	1.51k	0.2%
17-10-25	Fri	1065.45	26.2	3.02k	2.5%
16-10-25	Thu	1039.25	-25.55	4.84k	-2.4%
15-10-25	Wed	1064.8	5	9.15k	0.5%
14-10-25	Tue	1059.8	12.05	19.03k	1.2%
13-10-25	Mon	1047.75	-40.9	4.42k	-3.8%
10-10-25	Fri	1088.65	32.9	20.75k	3.1%
09-10-25	Thu	1055.75	35.25	47.07k	3.5%
08-10-25	Wed	1020.5	-23.75	211.83k	-2.3%
07-10-25	Tue	1044.25	-6.2	1.21k	-0.6%
06-10-25	Mon	1050.45	-10.2	3.21k	-1.0%
03-10-25	Fri	1060.65	9.2	3.42k	0.9%
01-10-25	Wed	1051.45	-7.35	2.4k	-0.7%
30-09-25	Tue	1058.8	-14.75	4.96k	-1.4%
29-09-25	Mon	1073.55	-29.25	14.07k	-2.7%
26-09-25	Fri	1102.8	-7.75	3.84k	-0.7%
25-09-25	Thu	1110.55	-12.55	3.9k	-1.1%
24-09-25	Wed	1123.1	-2.85	6.46k	-0.3%
23-09-25	Tue	1125.95	-7.1	7.09k	-0.6%
22-09-25	Mon	1133.05	-10.95	4.03k	-1.0%
19-09-25	Fri	1144	-7.55	3.94k	-0.7%
18-09-25	Thu	1151.55	-6.85	2.59k	-0.6%
17-09-25	Wed	1158.4	13.65	3.85k	1.2%
16-09-25	Tue	1144.75	-4.9	3.94k	-0.4%
15-09-25	Mon	1149.65	-9	3.53k	-0.8%
12-09-25	Fri	1158.65	-2.6	1.18k	-0.2%
11-09-25	Thu	1161.25	-2.05	1.77k	-0.2%
10-09-25	Wed	1163.3	5.85	1.25k	0.5%
09-09-25	Tue	1157.45	-2.85	3.69k	-0.2%
08-09-25	Mon	1160.3	-8.35	1.03k	-0.7%
05-09-25	Fri	1168.65	-16.4	2.69k	-1.4%
04-09-25	Thu	1185.05	17.7	835	1.5%
03-09-25	Wed	1167.35	-9.7	2.22k	-0.8%
02-09-25	Tue	1177.05	-13.35	1.52k	-1.1%
01-09-25	Mon	1190.4	-14.55	2.37k	-1.2%
29-08-25	Fri	1204.95	-11.4	1.46k	-0.9%
28-08-25	Thu	1216.35	-5.9	1.62k	-0.5%
26-08-25	Tue	1222.25	-9.45	2.76k	-0.8%
25-08-25	Mon	1231.7	-27.15	3.41k	-2.2%
22-08-25	Fri	1258.85	-22.9	1.98k	-1.8%
21-08-25	Thu	1281.75	-19.5	1.14k	-1.5%
20-08-25	Wed	1301.25	29.05	1.03k	2.3%
19-08-25	Tue	1272.2	-17.8	1.16k	-1.4%
18-08-25	Mon	1290	-1.05	1.3k	-0.1%
14-08-25	Thu	1291.05	-17.95	1.2k	-1.4%
13-08-25	Wed	1309	23.35	3.7k	1.8%
12-08-25	Tue	1285.65	-3.3	2.82k	-0.3%
11-08-25	Mon	1288.95	-22.35	1.2k	-1.7%
08-08-25	Fri	1311.3	-14.5	1.84k	-1.1%
07-08-25	Thu	1325.8	-5.95	3.31k	-0.4%
06-08-25	Wed	1331.75	-69.3	2.82k	-4.9%
05-08-25	Tue	1401.05	0.05	4.33k	0.0%
04-08-25	Mon	1401	41.95	22.19k	3.1%
01-08-25	Fri	1359.05	77.4	10.46k	6.0%
31-07-25	Thu	1281.65	-9	1.36k	-0.7%
30-07-25	Wed	1290.65	-24.85	1.63k	-1.9%
29-07-25	Tue	1315.5	3.95	3.26k	0.3%
28-07-25	Mon	1306.05	9.45	1.3k	0.7%
25-07-25	Fri	1302.1	-14.35	2.99k	-1.1%
24-07-25	Thu	1316.45	5.95	1.85k	0.5%
23-07-25	Wed	1310.5	-6.15	4.21k	-0.5%
22-07-25	Tue	1316.65	-7.3	2.89k	-0.6%
21-07-25	Mon	1323.95	9.1	2.63k	0.7%
18-07-25	Fri	1314.85	-22.15	4.9k	-1.7%
17-07-25	Thu	1337	4.9	2.53k	0.4%
16-07-25	Wed	1332.1	39.55	4.5k	3.1%
15-07-25	Tue	1292.55	-17.75	7.43k	-1.4%
14-07-25	Mon	1310.3	24.8	8.61k	1.9%
11-07-25	Fri	1285.5	10.1	3.26k	0.8%
10-07-25	Thu	1275.4	-4.6	8.59k	-0.4%
09-07-25	Wed	1280	9	3.45k	0.7%
08-07-25	Tue	1271	30	15.75k	2.4%
07-07-25	Mon	1241	24.45	5.14k	2.0%
04-07-25	Fri	1216.55	1.55	5.08k	0.1%
03-07-25	Thu	1215	23.15	7.12k	1.9%
02-07-25	Wed	1191.85	-1.6	3.51k	-0.1%
01-07-25	Tue	1193.45	2.45	6.09k	0.2%
30-06-25	Mon	1191	3.1	2.69k	0.3%
27-06-25	Fri	1187.9	12.65	1.96k	1.1%
26-06-25	Thu	1175.25	-5.1	2.64k	-0.4%
25-06-25	Wed	1180.35	28.15	4.72k	2.4%
24-06-25	Tue	1152.2	3.5	10.93k	0.3%
23-06-25	Mon	1148.7	-14.15	1.89k	-1.2%
20-06-25	Fri	1162.85	51.25	7.87k	4.6%
19-06-25	Thu	1111.6	-4.25	1.49k	-0.4%
18-06-25	Wed	1115.85	-2.15	905	-0.2%
17-06-25	Tue	1118	-22.15	1.49k	-1.9%
16-06-25	Mon	1140.15	-0.65	4.44k	-0.1%
13-06-25	Fri	1140.8	4.15	2.2k	0.4%
12-06-25	Thu	1136.65	0.35	4.44k	0.0%
11-06-25	Wed	1136.3	5.05	5.63k	0.4%
10-06-25	Tue	1131.25	-6.8	1.48k	-0.6%
09-06-25	Mon	1138.05	20.35	3.1k	1.8%
06-06-25	Fri	1117.7	0.1	2.09k	0.0%