Price Data Selection & Download
GMM Pfaudler Share Price All Time Records & Statistics (Mar 2018 - Sep 2026)
2105 daily OHLCV records on NSE from March 2018 to Sept. 2026. Analyse GMMPFAUDLR shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹2300.00
August 12, 2020
NSE Exchange
Share Price All Time Low
₹191.65
March 07, 2018
NSE Exchange
Highest Volume Trading Day
12,339,801
December 16, 2022 • ₹1644.50
NSE Exchange
Share Price History Data (Mar 2018 - Sep 2026)
GMMPFAUDLR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1370.00 | ₹1475.00 | ₹1370.00 | ₹1467.00 | 1,207,844 |
| 2026-09-17 | ₹1331.00 | ₹1377.70 | ₹1320.00 | ₹1363.40 | 547,415 |
| 2026-09-16 | ₹1348.00 | ₹1355.00 | ₹1300.10 | ₹1335.00 | 586,784 |
| 2026-09-15 | ₹1325.00 | ₹1384.80 | ₹1323.70 | ₹1348.00 | 1,157,001 |
| 2026-09-11 | ₹1327.00 | ₹1330.00 | ₹1295.60 | ₹1307.90 | 261,557 |
| 2026-09-10 | ₹1305.40 | ₹1325.80 | ₹1290.60 | ₹1319.20 | 385,507 |
| 2026-09-09 | ₹1305.00 | ₹1352.00 | ₹1297.70 | ₹1305.40 | 875,591 |
| 2026-09-08 | ₹1262.80 | ₹1308.60 | ₹1235.70 | ₹1285.20 | 1,155,005 |
| 2026-09-07 | ₹1140.00 | ₹1254.00 | ₹1134.90 | ₹1235.70 | 1,280,855 |
| 2026-09-04 | ₹1073.50 | ₹1175.00 | ₹1073.50 | ₹1147.90 | 1,049,404 |
| 2026-09-03 | ₹1079.00 | ₹1096.20 | ₹1062.70 | ₹1073.50 | 116,085 |
| 2026-09-02 | ₹1080.00 | ₹1089.60 | ₹1050.10 | ₹1070.00 | 167,948 |
| 2026-09-01 | ₹1047.00 | ₹1109.00 | ₹1024.80 | ₹1083.80 | 393,281 |
| 2026-08-31 | ₹1026.05 | ₹1074.00 | ₹1011.05 | ₹1042.45 | 272,965 |
| 2026-08-28 | ₹1030.00 | ₹1043.00 | ₹1015.00 | ₹1026.70 | 60,107 |
| 2026-08-27 | ₹1014.00 | ₹1040.70 | ₹1013.30 | ₹1025.15 | 93,043 |
| 2026-08-26 | ₹1008.00 | ₹1033.70 | ₹1005.00 | ₹1017.40 | 123,788 |
| 2026-08-25 | ₹981.00 | ₹1013.80 | ₹981.00 | ₹1004.90 | 99,442 |
| 2026-08-24 | ₹1024.80 | ₹1024.80 | ₹983.95 | ₹989.30 | 80,444 |
| 2026-08-21 | ₹1018.30 | ₹1030.50 | ₹1002.15 | ₹1022.35 | 138,569 |
| 2026-08-20 | ₹1030.00 | ₹1031.20 | ₹1014.00 | ₹1018.20 | 96,998 |
| 2026-08-19 | ₹1032.00 | ₹1042.00 | ₹1010.25 | ₹1019.85 | 100,103 |
| 2026-08-18 | ₹1053.00 | ₹1059.00 | ₹1020.00 | ₹1031.25 | 183,397 |
| 2026-08-17 | ₹1065.00 | ₹1079.40 | ₹1041.30 | ₹1056.55 | 318,946 |
| 2026-08-14 | ₹1015.00 | ₹1053.80 | ₹997.05 | ₹1048.25 | 334,486 |
| 2026-08-13 | ₹997.30 | ₹1019.80 | ₹987.00 | ₹1012.90 | 196,892 |
| 2026-08-12 | ₹1003.80 | ₹1008.30 | ₹988.00 | ₹997.30 | 89,832 |
| 2026-08-11 | ₹985.00 | ₹1015.50 | ₹984.20 | ₹1003.80 | 169,338 |
| 2026-08-10 | ₹987.40 | ₹995.90 | ₹963.00 | ₹993.60 | 279,325 |
| 2026-08-07 | ₹980.00 | ₹1002.00 | ₹944.40 | ₹987.30 | 845,593 |
| 2026-08-06 | ₹865.00 | ₹1028.50 | ₹850.90 | ₹979.85 | 6,204,622 |
| 2026-08-05 | ₹856.65 | ₹867.20 | ₹845.00 | ₹857.10 | 97,107 |
| 2026-08-04 | ₹857.00 | ₹857.45 | ₹841.00 | ₹847.70 | 52,303 |
| 2026-08-03 | ₹855.00 | ₹875.95 | ₹851.00 | ₹858.45 | 72,539 |
| 2026-07-31 | ₹818.50 | ₹868.50 | ₹810.00 | ₹864.40 | 210,622 |
| 2026-07-30 | ₹805.00 | ₹818.90 | ₹796.50 | ₹814.30 | 45,770 |
| 2026-07-29 | ₹814.45 | ₹818.40 | ₹802.50 | ₹803.65 | 33,321 |
| 2026-07-28 | ₹825.00 | ₹827.75 | ₹803.30 | ₹805.80 | 62,551 |
| 2026-07-27 | ₹816.00 | ₹837.70 | ₹812.05 | ₹830.75 | 106,321 |
| 2026-07-24 | ₹791.00 | ₹817.00 | ₹786.15 | ₹808.05 | 92,348 |
| 2026-07-23 | ₹795.00 | ₹799.45 | ₹782.55 | ₹796.50 | 50,152 |
| 2026-07-22 | ₹809.90 | ₹809.90 | ₹788.70 | ₹799.90 | 128,243 |
| 2026-07-21 | ₹803.20 | ₹810.00 | ₹797.40 | ₹803.40 | 36,946 |
| 2026-07-20 | ₹788.90 | ₹806.00 | ₹786.05 | ₹802.50 | 60,773 |
| 2026-07-17 | ₹806.90 | ₹806.90 | ₹786.00 | ₹797.10 | 100,863 |
| 2026-07-16 | ₹789.00 | ₹818.90 | ₹785.65 | ₹806.90 | 132,231 |
| 2026-07-15 | ₹786.00 | ₹797.95 | ₹768.55 | ₹788.50 | 198,544 |
| 2026-07-14 | ₹773.00 | ₹790.00 | ₹765.55 | ₹787.90 | 81,309 |
| 2026-07-13 | ₹755.05 | ₹778.00 | ₹748.95 | ₹774.00 | 113,498 |
| 2026-07-10 | ₹769.90 | ₹774.80 | ₹750.05 | ₹754.50 | 128,212 |
| 2026-07-09 | ₹760.10 | ₹776.00 | ₹760.10 | ₹764.80 | 68,510 |
| 2026-07-08 | ₹765.00 | ₹780.00 | ₹750.55 | ₹759.75 | 92,961 |
| 2026-07-07 | ₹772.00 | ₹774.40 | ₹763.95 | ₹767.35 | 49,391 |
| 2026-07-06 | ₹783.00 | ₹783.00 | ₹762.10 | ₹769.70 | 70,479 |
| 2026-07-03 | ₹773.00 | ₹781.50 | ₹768.95 | ₹776.75 | 72,258 |
| 2026-07-02 | ₹780.70 | ₹786.10 | ₹766.35 | ₹771.45 | 100,209 |
| 2026-07-01 | ₹793.45 | ₹795.00 | ₹764.10 | ₹776.65 | 106,672 |
| 2026-06-30 | ₹792.95 | ₹805.70 | ₹787.00 | ₹789.55 | 66,041 |
| 2026-06-29 | ₹809.00 | ₹810.00 | ₹789.05 | ₹792.75 | 37,551 |
| 2026-06-25 | ₹805.05 | ₹812.75 | ₹797.75 | ₹804.55 | 56,400 |
| 2026-06-24 | ₹813.40 | ₹815.90 | ₹798.00 | ₹805.05 | 45,539 |
| 2026-06-23 | ₹826.10 | ₹827.90 | ₹812.00 | ₹819.05 | 68,104 |
| 2026-06-22 | ₹810.00 | ₹828.75 | ₹809.65 | ₹824.20 | 70,687 |
| 2026-06-19 | ₹809.55 | ₹817.80 | ₹802.10 | ₹809.65 | 52,245 |
| 2026-06-18 | ₹794.55 | ₹818.00 | ₹794.55 | ₹809.55 | 83,140 |
| 2026-06-17 | ₹784.05 | ₹809.00 | ₹784.05 | ₹794.55 | 101,399 |
| 2026-06-16 | ₹779.90 | ₹791.05 | ₹778.65 | ₹784.05 | 61,446 |
| 2026-06-15 | ₹769.90 | ₹791.50 | ₹767.60 | ₹776.35 | 119,423 |
| 2026-06-12 | ₹745.95 | ₹765.85 | ₹741.10 | ₹760.10 | 87,069 |
| 2026-06-11 | ₹751.00 | ₹757.55 | ₹735.00 | ₹738.20 | 79,381 |
| 2026-06-10 | ₹774.80 | ₹778.95 | ₹756.05 | ₹757.60 | 91,080 |
| 2026-06-09 | ₹774.75 | ₹779.95 | ₹765.00 | ₹771.75 | 60,285 |
| 2026-06-08 | ₹780.00 | ₹783.20 | ₹761.00 | ₹764.20 | 46,325 |
| 2026-06-05 | ₹789.00 | ₹797.00 | ₹776.55 | ₹788.00 | 124,677 |
| 2026-06-04 | ₹765.00 | ₹794.40 | ₹765.00 | ₹781.70 | 128,917 |
| 2026-06-03 | ₹777.00 | ₹778.95 | ₹755.25 | ₹767.55 | 233,888 |
| 2026-06-02 | ₹778.00 | ₹782.95 | ₹766.00 | ₹776.90 | 194,879 |
| 2026-06-01 | ₹778.35 | ₹798.00 | ₹766.10 | ₹785.20 | 200,008 |
| 2026-05-29 | ₹786.75 | ₹787.85 | ₹755.55 | ₹766.70 | 1,317,244 |
| 2026-05-27 | ₹798.90 | ₹805.05 | ₹782.60 | ₹787.15 | 117,810 |
| 2026-05-26 | ₹814.00 | ₹815.35 | ₹785.00 | ₹796.40 | 316,928 |
| 2026-05-25 | ₹819.00 | ₹822.60 | ₹801.10 | ₹806.00 | 252,687 |
| 2026-05-22 | ₹877.00 | ₹882.30 | ₹803.05 | ₹807.10 | 535,731 |
| 2026-05-21 | ₹865.00 | ₹870.30 | ₹850.55 | ₹855.00 | 92,470 |
| 2026-05-20 | ₹866.05 | ₹867.40 | ₹853.55 | ₹863.50 | 42,407 |
| 2026-05-19 | ₹874.95 | ₹885.70 | ₹859.90 | ₹866.05 | 109,842 |
| 2026-05-18 | ₹885.00 | ₹890.00 | ₹861.10 | ₹870.45 | 38,782 |
| 2026-05-15 | ₹886.35 | ₹930.00 | ₹873.95 | ₹896.50 | 105,870 |
| 2026-05-14 | ₹883.90 | ₹890.00 | ₹868.20 | ₹879.80 | 30,486 |
| 2026-05-13 | ₹855.10 | ₹892.50 | ₹854.05 | ₹871.50 | 114,251 |
| 2026-05-12 | ₹887.00 | ₹891.20 | ₹860.00 | ₹862.20 | 43,528 |
| 2026-05-11 | ₹880.00 | ₹895.00 | ₹871.10 | ₹891.35 | 105,631 |
| 2026-05-08 | ₹905.75 | ₹918.45 | ₹888.55 | ₹894.10 | 89,336 |
| 2026-05-07 | ₹919.90 | ₹943.80 | ₹908.00 | ₹914.90 | 111,003 |
| 2026-05-06 | ₹907.00 | ₹920.00 | ₹897.00 | ₹914.80 | 80,689 |
| 2026-05-05 | ₹905.00 | ₹909.40 | ₹880.00 | ₹899.10 | 71,667 |
| 2026-05-04 | ₹901.00 | ₹920.00 | ₹900.05 | ₹909.35 | 28,586 |
| 2026-04-30 | ₹905.00 | ₹920.55 | ₹899.00 | ₹905.55 | 73,238 |
| 2026-04-29 | ₹909.75 | ₹913.35 | ₹893.00 | ₹898.00 | 40,903 |
| 2026-04-28 | ₹919.90 | ₹920.75 | ₹903.00 | ₹906.00 | 25,288 |
| 2026-04-27 | ₹906.05 | ₹928.80 | ₹905.85 | ₹915.15 | 66,253 |
| 2026-04-24 | ₹910.00 | ₹917.35 | ₹890.70 | ₹908.60 | 57,285 |
| 2026-04-23 | ₹905.10 | ₹922.00 | ₹905.10 | ₹914.00 | 23,158 |
| 2026-04-22 | ₹926.85 | ₹926.85 | ₹911.10 | ₹916.25 | 19,906 |
| 2026-04-21 | ₹906.10 | ₹930.75 | ₹904.00 | ₹917.50 | 22,802 |
| 2026-04-20 | ₹921.00 | ₹936.25 | ₹901.10 | ₹910.70 | 46,404 |
| 2026-04-17 | ₹918.25 | ₹932.75 | ₹918.25 | ₹929.90 | 29,712 |
| 2026-04-16 | ₹939.00 | ₹939.00 | ₹911.55 | ₹918.25 | 35,024 |
| 2026-04-15 | ₹925.00 | ₹937.00 | ₹919.85 | ₹932.95 | 40,320 |
| 2026-04-13 | ₹905.00 | ₹922.90 | ₹884.35 | ₹915.60 | 22,664 |
| 2026-04-10 | ₹900.00 | ₹919.20 | ₹898.20 | ₹912.20 | 22,996 |
| 2026-04-09 | ₹913.05 | ₹913.05 | ₹887.50 | ₹890.10 | 21,202 |
| 2026-04-08 | ₹877.00 | ₹915.20 | ₹870.00 | ₹904.45 | 51,180 |
| 2026-04-07 | ₹875.00 | ₹875.00 | ₹854.55 | ₹864.95 | 26,445 |
| 2026-04-06 | ₹865.00 | ₹873.00 | ₹830.05 | ₹868.60 | 38,849 |
| 2026-04-02 | ₹838.50 | ₹859.00 | ₹811.55 | ₹850.95 | 46,315 |
| 2026-04-01 | ₹800.00 | ₹853.00 | ₹800.00 | ₹843.65 | 54,737 |
| 2026-03-30 | ₹800.05 | ₹812.30 | ₹784.00 | ₹793.00 | 250,477 |
| 2026-03-27 | ₹845.00 | ₹855.00 | ₹801.25 | ₹809.90 | 204,482 |
| 2026-03-25 | ₹838.00 | ₹866.00 | ₹836.80 | ₹851.75 | 163,676 |
| 2026-03-24 | ₹829.45 | ₹838.70 | ₹816.00 | ₹831.40 | 71,456 |
| 2026-03-23 | ₹849.90 | ₹859.90 | ₹808.90 | ₹821.00 | 128,289 |
| 2026-03-20 | ₹881.00 | ₹896.00 | ₹853.00 | ₹856.90 | 59,820 |
| 2026-03-19 | ₹867.00 | ₹886.50 | ₹861.35 | ₹882.15 | 90,364 |
| 2026-03-18 | ₹868.90 | ₹893.00 | ₹863.00 | ₹874.35 | 62,225 |
| 2026-03-17 | ₹867.05 | ₹872.00 | ₹852.10 | ₹860.40 | 96,823 |
| 2026-03-16 | ₹869.90 | ₹870.00 | ₹849.15 | ₹864.90 | 79,678 |
| 2026-03-13 | ₹883.50 | ₹891.00 | ₹853.20 | ₹870.30 | 103,218 |
| 2026-03-12 | ₹869.70 | ₹905.00 | ₹854.55 | ₹890.75 | 149,975 |
| 2026-03-11 | ₹867.60 | ₹913.85 | ₹860.60 | ₹869.70 | 118,289 |
| 2026-03-10 | ₹863.00 | ₹891.65 | ₹847.50 | ₹871.45 | 149,163 |
| 2026-03-09 | ₹852.00 | ₹864.75 | ₹829.60 | ₹861.20 | 73,119 |
| 2026-03-06 | ₹883.85 | ₹888.00 | ₹868.10 | ₹873.40 | 101,481 |
| 2026-03-05 | ₹893.00 | ₹902.00 | ₹878.00 | ₹883.85 | 95,604 |
| 2026-03-04 | ₹900.00 | ₹905.55 | ₹883.65 | ₹893.20 | 115,071 |
| 2026-03-02 | ₹885.00 | ₹925.00 | ₹885.00 | ₹910.55 | 125,440 |
| 2026-02-27 | ₹964.30 | ₹970.00 | ₹928.00 | ₹933.10 | 91,503 |
| 2026-02-26 | ₹981.00 | ₹988.15 | ₹955.00 | ₹964.30 | 64,811 |
| 2026-02-25 | ₹960.30 | ₹999.00 | ₹939.45 | ₹985.65 | 72,367 |
| 2026-02-24 | ₹968.50 | ₹972.20 | ₹937.00 | ₹960.30 | 80,532 |
| 2026-02-23 | ₹974.95 | ₹984.75 | ₹962.00 | ₹970.15 | 41,344 |
| 2026-02-20 | ₹970.10 | ₹981.90 | ₹958.10 | ₹974.95 | 28,471 |
| 2026-02-19 | ₹981.75 | ₹985.80 | ₹965.00 | ₹971.20 | 27,098 |
| 2026-02-18 | ₹987.50 | ₹1000.30 | ₹978.05 | ₹981.75 | 39,004 |
| 2026-02-17 | ₹995.00 | ₹1004.95 | ₹982.20 | ₹987.50 | 45,551 |
| 2026-02-16 | ₹1000.00 | ₹1005.05 | ₹975.30 | ₹997.65 | 61,484 |
| 2026-02-13 | ₹982.00 | ₹1015.50 | ₹965.05 | ₹1001.65 | 78,108 |
| 2026-02-12 | ₹993.00 | ₹993.00 | ₹962.80 | ₹985.30 | 85,972 |
| 2026-02-11 | ₹983.95 | ₹1008.40 | ₹962.50 | ₹993.50 | 121,193 |
| 2026-02-10 | ₹975.45 | ₹983.00 | ₹957.45 | ₹979.20 | 95,611 |
| 2026-02-09 | ₹973.00 | ₹979.30 | ₹943.55 | ₹964.80 | 290,211 |
| 2026-02-06 | ₹1002.50 | ₹1009.70 | ₹985.60 | ₹993.60 | 33,516 |
| 2026-02-05 | ₹1018.65 | ₹1023.20 | ₹995.40 | ₹1002.60 | 36,300 |
| 2026-02-04 | ₹1020.05 | ₹1036.00 | ₹1007.35 | ₹1014.65 | 53,594 |
| 2026-02-03 | ₹999.00 | ₹1039.00 | ₹991.00 | ₹1028.45 | 158,793 |
| 2026-02-02 | ₹975.55 | ₹986.90 | ₹951.10 | ₹974.35 | 47,902 |
| 2026-02-01 | ₹975.15 | ₹987.95 | ₹970.00 | ₹975.55 | 15,182 |
| 2026-01-30 | ₹958.00 | ₹983.00 | ₹949.90 | ₹975.10 | 93,556 |
| 2026-01-29 | ₹990.40 | ₹996.70 | ₹952.00 | ₹959.30 | 103,334 |
| 2026-01-28 | ₹985.00 | ₹992.90 | ₹972.50 | ₹990.40 | 51,069 |
| 2026-01-27 | ₹977.10 | ₹989.30 | ₹958.60 | ₹979.90 | 45,683 |
| 2026-01-23 | ₹1009.80 | ₹1014.20 | ₹973.10 | ₹980.10 | 38,444 |
| 2026-01-22 | ₹994.80 | ₹1020.90 | ₹990.00 | ₹1002.50 | 101,319 |
| 2026-01-21 | ₹993.00 | ₹1004.30 | ₹975.00 | ₹990.10 | 87,354 |
| 2026-01-20 | ₹1020.20 | ₹1023.00 | ₹996.30 | ₹1000.70 | 109,103 |
| 2026-01-19 | ₹1011.80 | ₹1025.70 | ₹1000.00 | ₹1020.20 | 60,931 |
| 2026-01-16 | ₹1015.50 | ₹1034.20 | ₹1012.10 | ₹1021.80 | 62,724 |
| 2026-01-14 | ₹1025.00 | ₹1034.70 | ₹1010.00 | ₹1015.60 | 27,061 |
| 2026-01-13 | ₹1038.00 | ₹1038.00 | ₹1014.10 | ₹1024.70 | 72,266 |
| 2026-01-12 | ₹1031.30 | ₹1033.90 | ₹1010.10 | ₹1029.40 | 79,574 |
| 2026-01-09 | ₹1057.00 | ₹1057.00 | ₹1026.40 | ₹1031.30 | 41,919 |
| 2026-01-08 | ₹1050.00 | ₹1070.00 | ₹1042.70 | ₹1057.30 | 91,610 |
| 2026-01-07 | ₹1069.50 | ₹1069.50 | ₹1046.00 | ₹1059.60 | 56,672 |
| 2026-01-06 | ₹1089.40 | ₹1089.40 | ₹1058.70 | ₹1069.80 | 36,334 |
| 2026-01-05 | ₹1093.40 | ₹1107.00 | ₹1075.20 | ₹1083.70 | 51,302 |
| 2026-01-02 | ₹1085.00 | ₹1101.40 | ₹1071.90 | ₹1093.40 | 44,341 |
| 2026-01-01 | ₹1105.80 | ₹1107.10 | ₹1082.00 | ₹1085.10 | 13,760 |
GMM Pfaudler Share Price Performance Analysis (Mar 2018 - Sep 2026)
GMMPFAUDLR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.19%
₹1085.10 → ₹1467.00
Year to Date
Price Volatility
14.45%
Low Volatility
Year to Date
Average Daily Volume
184,689
Year to Date Average
NSE Exchange
GMM Pfaudler Share Price History – Frequently Asked Questions
Common questions about GMMPFAUDLR historical data and records. Review GMMPFAUDLR earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of GMM Pfaudler (GMMPFAUDLR)?
The all-time high share price of GMM Pfaudler was ₹2300.0 recorded on August 12, 2020 on the NSE exchange.
What is the all-time low share price of GMM Pfaudler (GMMPFAUDLR)?
The all-time low share price of GMM Pfaudler was ₹191.65 recorded on March 07, 2018 on the NSE exchange.
How can I download GMMPFAUDLR historical share price data?
You can download GMM Pfaudler historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GMMPFAUDLR shares?
The highest trading volume day for GMM Pfaudler was 12,339,801 shares traded on December 16, 2022 on the NSE exchange, with share price at ₹1644.5.