GMM Pfaudler share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-04-2026 Wed	BSE Sensex : 77,496.36 +609.45 +0.79%		NSE Nifty 50 : 24,177.65 +181.95 +0.76%		USD - INR 1 $ = Rs 94.81	Find Stock
Company:	GMM Pfaudler		MCap (aprox) 4041.7 Crores	Symbol : 505255	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.3%	13.3%	-3.7%	-7.7%	-29.5%	-12.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-04-26	Wed	899.2	-7.6	1.75k	-0.8%
28-04-26	Tue	906.8	-6.6	1.05k	-0.7%	Data Update : 8 PM
27-04-26	Mon	913.4	4.4	2.06k	0.5%	29-04-26 : 899.2
24-04-26	Fri	909	-3.3	2.33k	-0.4%
23-04-26	Thu	912.3	-4.8	1.89k	-0.5%	Compared to  :  20-04-26 911.35
22-04-26	Wed	917.1	-0.55	1.49k	-0.1%
21-04-26	Tue	917.65	6.3	2.02k	0.7%	7 Days %
20-04-26	Mon	911.35	-19.7	1.73k	-2.1%	-1.3%
17-04-26	Fri	931.05	12.5	1.37k	1.4%
16-04-26	Thu	918.55	-12.95	1.98k	-1.4%	Compared to  :  30-03-26 793.65
15-04-26	Wed	931.5	15.35	2.61k	1.7%
13-04-26	Mon	916.15	4.4	850	0.5%	1 Month %
10-04-26	Fri	911.75	19.3	2.26k	2.2%	13.3%
09-04-26	Thu	892.45	-12.8	1.82k	-1.4%	.
08-04-26	Wed	905.25	42.5	2.67k	4.9%	Compared to  :  27-02-26 934
07-04-26	Tue	862.75	-3.6	1.21k	-0.4%
06-04-26	Mon	866.35	14.4	1.8k	1.7%	2 Months %
02-04-26	Thu	851.95	9.95	4.02k	1.2%	-3.7%
01-04-26	Wed	842	48.35	3.49k	6.1%
30-03-26	Mon	793.65	-17.75	15.83k	-2.2%	Compared to  :  30-01-26 974.05
27-03-26	Fri	811.4	-10.3	15.03k	-4.8%
25-03-26	Wed	821.7	-36.15	9.29k	-4.2%	3 Months %
24-03-26	Tue	857.85	-22.85	4.21k	-2.6%	-7.7%
23-03-26	Mon	880.7	8.95	5k	1.0%
20-03-26	Fri	871.75	11.35	17.83k	1.3%	Compared to  :  30-10-25 1274.95
19-03-26	Thu	860.4	-11.35	6.92k	-0.5%
18-03-26	Wed	871.75	-62.25	8.68k	-0.4%	6 Months %
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.				-29.5%
16-03-26	Mon
13-03-26	Fri					Compared to  :  30-04-25 1025.15
12-03-26	Thu
11-03-26	Wed					1 year %
10-03-26	Tue					-12.3%
09-03-26	Mon
06-03-26	Fri					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	934	-28.1	2.98k	-2.9%
26-02-26	Thu	962.1	-23.95	3.95k	-2.4%
25-02-26	Wed	986.05	27.1	25.23k	2.8%
24-02-26	Tue	958.95	-12	35.83k	-1.2%
23-02-26	Mon	970.95	-3.85	7k	-0.4%
20-02-26	Fri	974.8	2.95	6.12k	0.3%
19-02-26	Thu	971.85	-10.35	5.08k	-1.1%
18-02-26	Wed	982.2	-4.25	797	-0.4%
17-02-26	Tue	986.45	-11.3	1.85k	-1.1%
16-02-26	Mon	997.75	-4.25	5.1k	-0.4%
13-02-26	Fri	1002	16.65	4.25k	1.7%
12-02-26	Thu	985.35	-6.65	2.06k	-0.7%
11-02-26	Wed	992	13.95	2.08k	1.4%
10-02-26	Tue	978.05	13.45	2.14k	1.4%
09-02-26	Mon	964.6	-29.85	10.99k	-3.0%
06-02-26	Fri	994.45	-6.7	10.21k	-0.7%
05-02-26	Thu	1001.15	-14.5	1.86k	-1.4%
04-02-26	Wed	1015.65	-8.3	1.17k	-0.8%
03-02-26	Tue	1023.95	52.3	3.76k	5.4%
02-02-26	Mon	971.65	-8.95	1.84k	-0.9%
01-02-26	Sun	980.6	6.55	1.51k	0.7%
30-01-26	Fri	974.05	14.15	1.96k	1.5%
29-01-26	Thu	959.9	-30.8	2.54k	-3.1%
28-01-26	Wed	990.7	12.15	3.52k	1.2%
27-01-26	Tue	978.55	-2.55	3.92k	-0.3%
23-01-26	Fri	981.1	-20.1	1.41k	-2.0%
22-01-26	Thu	1001.2	11.3	3.17k	1.1%
21-01-26	Wed	989.9	-11.15	4.47k	-1.1%
20-01-26	Tue	1001.05	-18.75	6.9k	-1.8%
19-01-26	Mon	1019.8	-4.8	1.98k	-0.5%
16-01-26	Fri	1024.6	8.15	1.97k	0.8%
14-01-26	Wed	1016.45	-3.85	1.34k	-0.4%
13-01-26	Tue	1020.3	-8	2.94k	-0.8%
12-01-26	Mon	1028.3	-1.45	4.68k	-0.1%
09-01-26	Fri	1029.75	-29.45	2.97k	-2.8%
08-01-26	Thu	1059.2	-2.9	1.85k	-0.3%
07-01-26	Wed	1062.1	-3.05	3.67k	-0.3%
06-01-26	Tue	1065.15	-15.05	2.38k	-1.4%
05-01-26	Mon	1080.2	-12.8	1.43k	-1.2%
02-01-26	Fri	1093	6	2.06k	0.6%
01-01-26	Thu	1087	-18.15	415	-1.6%
31-12-25	Wed	1105.15	30.85	3.55k	2.9%
30-12-25	Tue	1074.3	1.5	1.58k	0.1%
29-12-25	Mon	1072.8	-8.9	4.38k	-0.8%
26-12-25	Fri	1081.7	16.75	1.75k	1.6%
24-12-25	Wed	1064.95	1.45	2.23k	0.1%
23-12-25	Tue	1063.5	-3.5	2.97k	-0.3%
22-12-25	Mon	1067	3.2	1.64k	0.3%
19-12-25	Fri	1063.8	9	916	0.9%
18-12-25	Thu	1054.8	5.9	984	0.6%
17-12-25	Wed	1048.9	-2.6	2.81k	-0.2%
16-12-25	Tue	1051.5	-17.15	1.42k	-1.6%
15-12-25	Mon	1068.65	-3.3	701	-0.3%
12-12-25	Fri	1071.95	10.95	3.24k	1.0%
11-12-25	Thu	1061	20.7	5.82k	2.0%
10-12-25	Wed	1040.3	-24.2	3.78k	-2.3%
09-12-25	Tue	1064.5	-1.85	7.29k	-0.2%
08-12-25	Mon	1066.35	-22.25	2.7k	-2.0%
05-12-25	Fri	1088.6	-11.35	1.54k	-1.0%
04-12-25	Thu	1099.95	-8.5	1.64k	-0.8%
03-12-25	Wed	1108.45	9.1	2.63k	0.8%
02-12-25	Tue	1099.35	-10.9	3.39k	-1.0%
01-12-25	Mon	1110.25	-12.8	3.99k	-1.1%
28-11-25	Fri	1123.05	-15.7	2.75k	-1.4%
27-11-25	Thu	1138.75	-17.2	2.6k	-1.5%
26-11-25	Wed	1155.95	-5.95	4.02k	-0.5%
25-11-25	Tue	1161.9	9.4	3.2k	0.8%
24-11-25	Mon	1152.5	-35.9	3.01k	-3.0%
21-11-25	Fri	1188.4	-51.9	6.08k	-4.2%
20-11-25	Thu	1240.3	1.85	2.41k	0.1%
19-11-25	Wed	1238.45	1.45	2.89k	0.1%
18-11-25	Tue	1237	21.9	12.47k	1.8%
17-11-25	Mon	1215.1	-11.15	425.46k	-0.9%
14-11-25	Fri	1226.25	-22.6	8.15k	-1.8%
13-11-25	Thu	1248.85	-13.65	13.09k	-1.1%
12-11-25	Wed	1262.5	11.3	5.8k	0.9%
11-11-25	Tue	1251.2	3.65	7.6k	0.3%
10-11-25	Mon	1247.55	17.1	13.59k	1.4%
07-11-25	Fri	1230.45	-50.55	26.78k	-3.9%
06-11-25	Thu	1281	-2.55	18.27k	-0.2%
04-11-25	Tue	1283.55	-12.3	4.58k	-0.9%
03-11-25	Mon	1295.85	8.05	6.19k	0.6%
31-10-25	Fri	1287.8	12.85	6.49k	1.0%
30-10-25	Thu	1274.95	41.75	21.27k	3.4%
29-10-25	Wed	1233.2	21.3	5.47k	1.8%
28-10-25	Tue	1211.9	-3.3	5.31k	-0.3%
27-10-25	Mon	1215.2	32.85	17.26k	2.8%
24-10-25	Fri	1182.35	11.4	9.91k	1.0%
23-10-25	Thu	1170.95	3.7	5.76k	0.3%
21-10-25	Tue	1167.25	12.1	4.86k	1.0%
20-10-25	Mon	1155.15	85.1	25.05k	8.0%
17-10-25	Fri	1070.05	2.85	5.75k	0.3%
16-10-25	Thu	1067.2	1.75	1.51k	0.2%
15-10-25	Wed	1065.45	26.2	3.02k	2.5%
14-10-25	Tue	1039.25	-25.55	4.84k	-2.4%
13-10-25	Mon	1064.8	5	9.15k	0.5%
10-10-25	Fri	1059.8	12.05	19.03k	1.2%
09-10-25	Thu	1047.75	-40.9	4.42k	-3.8%
08-10-25	Wed	1088.65	32.9	20.75k	3.1%
07-10-25	Tue	1055.75	35.25	47.07k	3.5%
06-10-25	Mon	1020.5	-23.75	211.83k	-2.3%
03-10-25	Fri	1044.25	-6.2	1.21k	-0.6%
01-10-25	Wed	1050.45	-10.2	3.21k	-1.0%
30-09-25	Tue	1060.65	9.2	3.42k	0.9%
29-09-25	Mon	1051.45	-7.35	2.4k	-0.7%
26-09-25	Fri	1058.8	-14.75	4.96k	-1.4%
25-09-25	Thu	1073.55	-29.25	14.07k	-2.7%
24-09-25	Wed	1102.8	-7.75	3.84k	-0.7%
23-09-25	Tue	1110.55	-12.55	3.9k	-1.1%
22-09-25	Mon	1123.1	-2.85	6.46k	-0.3%
19-09-25	Fri	1125.95	-7.1	7.09k	-0.6%
18-09-25	Thu	1133.05	-10.95	4.03k	-1.0%
17-09-25	Wed	1144	-7.55	3.94k	-0.7%
16-09-25	Tue	1151.55	-6.85	2.59k	-0.6%
15-09-25	Mon	1158.4	13.65	3.85k	1.2%
12-09-25	Fri	1144.75	-4.9	3.94k	-0.4%
11-09-25	Thu	1149.65	-9	3.53k	-0.8%
10-09-25	Wed	1158.65	-2.6	1.18k	-0.2%
09-09-25	Tue	1161.25	-2.05	1.77k	-0.2%
08-09-25	Mon	1163.3	5.85	1.25k	0.5%
05-09-25	Fri	1157.45	-2.85	3.69k	-0.2%
04-09-25	Thu	1160.3	-8.35	1.03k	-0.7%
03-09-25	Wed	1168.65	-16.4	2.69k	-1.4%
02-09-25	Tue	1185.05	17.7	835	1.5%
01-09-25	Mon	1167.35	-9.7	2.22k	-0.8%
29-08-25	Fri	1177.05	-13.35	1.52k	-1.1%
28-08-25	Thu	1190.4	-14.55	2.37k	-1.2%
26-08-25	Tue	1204.95	-11.4	1.46k	-0.9%
25-08-25	Mon	1216.35	-5.9	1.62k	-0.5%
22-08-25	Fri	1222.25	-9.45	2.76k	-0.8%
21-08-25	Thu	1231.7	-27.15	3.41k	-2.2%
20-08-25	Wed	1258.85	-22.9	1.98k	-1.8%
19-08-25	Tue	1281.75	-19.5	1.14k	-1.5%
18-08-25	Mon	1301.25	29.05	1.03k	2.3%
14-08-25	Thu	1272.2	-17.8	1.16k	-1.4%
13-08-25	Wed	1290	-1.05	1.3k	-0.1%
12-08-25	Tue	1291.05	-17.95	1.2k	-1.4%
11-08-25	Mon	1309	23.35	3.7k	1.8%
08-08-25	Fri	1285.65	-3.3	2.82k	-0.3%
07-08-25	Thu	1288.95	-22.35	1.2k	-1.7%
06-08-25	Wed	1311.3	-14.5	1.84k	-1.1%
05-08-25	Tue	1325.8	-5.95	3.31k	-0.4%
04-08-25	Mon	1331.75	-69.3	2.82k	-4.9%
01-08-25	Fri	1401.05	0.05	4.33k	0.0%
31-07-25	Thu	1401	41.95	22.19k	3.1%
30-07-25	Wed	1359.05	77.4	10.46k	6.0%
29-07-25	Tue	1281.65	-9	1.36k	-0.7%
28-07-25	Mon	1290.65	-24.85	1.63k	-1.9%
25-07-25	Fri	1315.5	9.45	1.3k	0.7%
24-07-25	Thu	1306.05	3.95	3.26k	0.3%
23-07-25	Wed	1302.1	-14.35	2.99k	-1.1%
22-07-25	Tue	1316.45	5.95	1.85k	0.5%
21-07-25	Mon	1310.5	-6.15	4.21k	-0.5%
18-07-25	Fri	1316.65	-7.3	2.89k	-0.6%
17-07-25	Thu	1323.95	9.1	2.63k	0.7%
16-07-25	Wed	1314.85	-22.15	4.9k	-1.7%
15-07-25	Tue	1337	4.9	2.53k	0.4%
14-07-25	Mon	1332.1	39.55	4.5k	3.1%
11-07-25	Fri	1292.55	-17.75	7.43k	-1.4%
10-07-25	Thu	1310.3	24.8	8.61k	1.9%
09-07-25	Wed	1285.5	10.1	3.26k	0.8%
08-07-25	Tue	1275.4	-4.6	8.59k	-0.4%
07-07-25	Mon	1280	9	3.45k	0.7%
04-07-25	Fri	1271	30	15.75k	2.4%
03-07-25	Thu	1241	24.45	5.14k	2.0%
02-07-25	Wed	1216.55	1.55	5.08k	0.1%
01-07-25	Tue	1215	23.15	7.12k	1.9%
30-06-25	Mon	1191.85	-1.6	3.51k	-0.1%
27-06-25	Fri	1193.45	2.45	6.09k	0.2%
26-06-25	Thu	1191	3.1	2.69k	0.3%
25-06-25	Wed	1187.9	12.65	1.96k	1.1%
24-06-25	Tue	1175.25	-5.1	2.64k	-0.4%
23-06-25	Mon	1180.35	28.15	4.72k	2.4%
20-06-25	Fri	1152.2	3.5	10.93k	0.3%
19-06-25	Thu	1148.7	51.25	7.87k	4.6%
18-06-25	Wed	1162.85	-14.15	1.89k	-1.2%
17-06-25	Tue	1111.6	-4.25	1.49k	-0.4%
16-06-25	Mon	1115.85	-2.15	905	-0.2%
13-06-25	Fri	1118	-22.15	1.49k	-1.9%
12-06-25	Thu	1140.15	-0.65	4.44k	-0.1%
11-06-25	Wed	1140.8	4.15	2.2k	0.4%
10-06-25	Tue	1136.65	0.35	4.44k	0.0%
09-06-25	Mon	1136.3	5.05	5.63k	0.4%
06-06-25	Fri	1131.25	-6.8	1.48k	-0.6%
05-06-25	Thu	1138.05	20.35	3.1k	1.8%
04-06-25	Wed	1117.7	0.1	2.09k	0.0%
03-06-25	Tue	1117.6	-16.6	3.25k	-1.5%
02-06-25	Mon	1134.2	2.15	2.2k	0.2%
30-05-25	Fri	1132.05	-3.6	1.96k	-0.3%
29-05-25	Thu	1135.65	-4.95	2.84k	-0.4%
28-05-25	Wed	1140.6	8.45	1.98k	0.7%
27-05-25	Tue	1132.15	27.45	3.73k	2.5%
26-05-25	Mon	1104.7	-18.05	7.78k	-1.6%
23-05-25	Fri	1122.75	-49.55	16.98k	-4.2%
22-05-25	Thu	1172.3	-93.55	35.36k	-7.4%
21-05-25	Wed	1265.85	65.35	11.62k	5.4%
20-05-25	Tue	1200.5	73.2	52.41k	6.5%
19-05-25	Mon	1127.3	18.85	7.23k	1.7%
16-05-25	Fri	1108.45	-11.9	4.12k	-1.1%
15-05-25	Thu	1120.35	28.3	5.62k	2.6%
14-05-25	Wed	1092.05	15.65	2.18k	1.5%
13-05-25	Tue	1076.4	29	2.7k	2.8%
12-05-25	Mon	1047.4	20	2.25k	1.9%
09-05-25	Fri	1027.4	-0.1	2.42k	0.0%
08-05-25	Thu	1027.5	-6.1	2.85k	-0.6%
07-05-25	Wed	1033.6	22.65	3.87k	2.2%
06-05-25	Tue	1010.95	-14.9	3.65k	-1.5%
05-05-25	Mon	1025.85	1.7	2.98k	0.2%
02-05-25	Fri	1024.15	-1	1.82k	-0.1%
30-04-25	Wed	1025.15	-40.3	5.37k	-3.8%
29-04-25	Tue	1065.45	-6.85	1.51k	-0.6%
28-04-25	Mon	1072.3	-15.4	5.82k	-1.4%