Price Data Selection & Download
Paul Merchants Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse Paul Merchants shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹645.00
April 20, 2026
NSE Exchange
Share Price All Time Low
₹451.55
July 08, 2026
NSE Exchange
Highest Volume Trading Day
3,904
June 08, 2026 • ₹505.90
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
PML daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹494.95 | ₹498.95 | ₹491.00 | ₹496.15 | 41 |
| 2026-09-17 | ₹491.30 | ₹495.05 | ₹480.00 | ₹495.05 | 73 |
| 2026-09-16 | ₹495.85 | ₹496.10 | ₹495.80 | ₹496.10 | 180 |
| 2026-09-15 | ₹500.95 | ₹504.85 | ₹476.70 | ₹498.55 | 105 |
| 2026-09-11 | ₹499.00 | ₹499.00 | ₹482.00 | ₹482.45 | 301 |
| 2026-09-10 | ₹499.95 | ₹504.35 | ₹485.30 | ₹486.75 | 221 |
| 2026-09-09 | ₹483.00 | ₹502.00 | ₹480.30 | ₹487.95 | 433 |
| 2026-09-08 | ₹505.00 | ₹505.00 | ₹480.05 | ₹482.15 | 105 |
| 2026-09-07 | ₹503.50 | ₹503.50 | ₹486.15 | ₹489.75 | 28 |
| 2026-09-04 | ₹493.95 | ₹500.00 | ₹486.00 | ₹488.80 | 57 |
| 2026-09-03 | ₹481.00 | ₹504.00 | ₹475.00 | ₹493.95 | 180 |
| 2026-09-02 | ₹486.00 | ₹490.00 | ₹481.00 | ₹483.85 | 99 |
| 2026-09-01 | ₹481.00 | ₹493.00 | ₹481.00 | ₹492.00 | 236 |
| 2026-08-31 | ₹493.00 | ₹493.00 | ₹493.00 | ₹493.00 | 102 |
| 2026-08-28 | ₹491.30 | ₹491.30 | ₹482.05 | ₹485.15 | 25 |
| 2026-08-27 | ₹499.00 | ₹499.00 | ₹485.35 | ₹498.00 | 262 |
| 2026-08-26 | ₹504.00 | ₹504.00 | ₹495.30 | ₹499.65 | 196 |
| 2026-08-25 | ₹484.00 | ₹513.00 | ₹484.00 | ₹504.85 | 100 |
| 2026-08-24 | ₹488.15 | ₹500.00 | ₹481.60 | ₹482.70 | 129 |
| 2026-08-21 | ₹485.55 | ₹506.95 | ₹475.30 | ₹488.15 | 281 |
| 2026-08-20 | ₹499.90 | ₹500.50 | ₹486.40 | ₹490.50 | 371 |
| 2026-08-19 | ₹515.00 | ₹515.00 | ₹491.10 | ₹492.10 | 134 |
| 2026-08-18 | ₹500.00 | ₹504.90 | ₹490.40 | ₹504.90 | 459 |
| 2026-08-17 | ₹501.95 | ₹524.65 | ₹490.00 | ₹503.45 | 280 |
| 2026-08-14 | ₹499.95 | ₹499.95 | ₹484.05 | ₹490.00 | 481 |
| 2026-08-13 | ₹488.00 | ₹511.85 | ₹488.00 | ₹500.00 | 160 |
| 2026-08-12 | ₹512.00 | ₹525.00 | ₹495.00 | ₹495.75 | 395 |
| 2026-08-11 | ₹511.90 | ₹511.90 | ₹497.15 | ₹508.80 | 139 |
| 2026-08-10 | ₹490.60 | ₹510.40 | ₹490.60 | ₹502.15 | 194 |
| 2026-08-07 | ₹505.00 | ₹511.35 | ₹486.55 | ₹500.45 | 846 |
| 2026-08-06 | ₹511.25 | ₹511.25 | ₹490.40 | ₹506.25 | 452 |
| 2026-08-05 | ₹511.95 | ₹511.95 | ₹502.05 | ₹511.55 | 93 |
| 2026-08-04 | ₹507.10 | ₹512.00 | ₹494.05 | ₹508.55 | 470 |
| 2026-08-03 | ₹506.95 | ₹510.05 | ₹490.60 | ₹493.65 | 155 |
| 2026-07-31 | ₹506.00 | ₹506.00 | ₹490.00 | ₹504.50 | 218 |
| 2026-07-30 | ₹496.95 | ₹503.90 | ₹490.00 | ₹497.30 | 83 |
| 2026-07-29 | ₹486.65 | ₹497.40 | ₹461.00 | ₹486.25 | 1,113 |
| 2026-07-28 | ₹488.50 | ₹488.95 | ₹471.10 | ₹472.00 | 264 |
| 2026-07-27 | ₹489.00 | ₹489.00 | ₹465.30 | ₹476.05 | 912 |
| 2026-07-24 | ₹497.75 | ₹497.75 | ₹480.00 | ₹485.60 | 142 |
| 2026-07-23 | ₹490.00 | ₹495.95 | ₹485.00 | ₹485.25 | 270 |
| 2026-07-22 | ₹485.00 | ₹499.45 | ₹480.00 | ₹487.45 | 443 |
| 2026-07-21 | ₹474.85 | ₹496.00 | ₹474.85 | ₹480.00 | 885 |
| 2026-07-20 | ₹488.70 | ₹488.70 | ₹476.40 | ₹479.65 | 1,348 |
| 2026-07-17 | ₹474.10 | ₹489.80 | ₹474.10 | ₹488.70 | 252 |
| 2026-07-16 | ₹482.05 | ₹490.00 | ₹475.00 | ₹478.35 | 411 |
| 2026-07-15 | ₹480.00 | ₹485.00 | ₹475.00 | ₹482.45 | 202 |
| 2026-07-14 | ₹480.10 | ₹480.10 | ₹475.00 | ₹480.00 | 485 |
| 2026-07-13 | ₹481.05 | ₹486.00 | ₹455.25 | ₹477.05 | 934 |
| 2026-07-10 | ₹514.80 | ₹540.55 | ₹470.00 | ₹480.80 | 2,748 |
| 2026-07-09 | ₹468.00 | ₹523.00 | ₹466.90 | ₹498.00 | 631 |
| 2026-07-08 | ₹486.00 | ₹490.90 | ₹451.55 | ₹458.30 | 813 |
| 2026-07-07 | ₹494.20 | ₹494.20 | ₹485.00 | ₹486.00 | 66 |
| 2026-07-06 | ₹490.00 | ₹492.00 | ₹478.00 | ₹487.20 | 632 |
| 2026-07-03 | ₹481.00 | ₹497.00 | ₹481.00 | ₹490.80 | 516 |
| 2026-07-02 | ₹486.30 | ₹499.00 | ₹471.65 | ₹479.80 | 3,049 |
| 2026-07-01 | ₹494.00 | ₹497.00 | ₹490.00 | ₹496.35 | 148 |
| 2026-06-30 | ₹482.00 | ₹501.00 | ₹482.00 | ₹500.50 | 77 |
| 2026-06-29 | ₹484.15 | ₹500.00 | ₹484.15 | ₹490.80 | 296 |
| 2026-06-25 | ₹495.00 | ₹500.00 | ₹490.05 | ₹499.95 | 204 |
| 2026-06-24 | ₹500.00 | ₹500.00 | ₹490.25 | ₹500.00 | 273 |
| 2026-06-23 | ₹502.00 | ₹503.00 | ₹495.10 | ₹502.00 | 291 |
| 2026-06-22 | ₹498.75 | ₹507.95 | ₹491.30 | ₹503.10 | 131 |
| 2026-06-19 | ₹509.00 | ₹509.00 | ₹491.25 | ₹498.75 | 413 |
| 2026-06-18 | ₹518.00 | ₹518.00 | ₹496.00 | ₹499.30 | 2,868 |
| 2026-06-17 | ₹507.00 | ₹507.00 | ₹500.20 | ₹501.00 | 203 |
| 2026-06-16 | ₹507.00 | ₹507.00 | ₹500.00 | ₹503.75 | 431 |
| 2026-06-15 | ₹513.00 | ₹513.00 | ₹501.35 | ₹506.90 | 3,416 |
| 2026-06-12 | ₹536.10 | ₹536.10 | ₹500.30 | ₹512.95 | 209 |
| 2026-06-11 | ₹500.00 | ₹518.40 | ₹491.50 | ₹518.40 | 59 |
| 2026-06-10 | ₹523.35 | ₹523.35 | ₹500.10 | ₹506.95 | 291 |
| 2026-06-09 | ₹523.60 | ₹523.60 | ₹500.50 | ₹505.70 | 230 |
| 2026-06-08 | ₹518.50 | ₹536.80 | ₹502.20 | ₹505.90 | 3,904 |
| 2026-06-05 | ₹511.40 | ₹511.40 | ₹499.05 | ₹500.95 | 461 |
| 2026-06-04 | ₹515.00 | ₹516.00 | ₹505.00 | ₹508.90 | 528 |
| 2026-06-03 | ₹520.00 | ₹520.00 | ₹503.10 | ₹511.55 | 520 |
| 2026-06-02 | ₹553.90 | ₹570.00 | ₹517.05 | ₹519.85 | 1,543 |
| 2026-06-01 | ₹555.00 | ₹555.00 | ₹525.00 | ₹537.00 | 296 |
| 2026-05-29 | ₹580.00 | ₹580.00 | ₹538.00 | ₹539.85 | 1,471 |
| 2026-05-27 | ₹569.45 | ₹570.00 | ₹561.05 | ₹563.15 | 260 |
| 2026-05-26 | ₹564.45 | ₹564.45 | ₹542.80 | ₹562.00 | 675 |
| 2026-05-25 | ₹555.00 | ₹564.85 | ₹555.00 | ₹564.70 | 157 |
| 2026-05-22 | ₹553.80 | ₹553.80 | ₹553.75 | ₹553.75 | 12 |
| 2026-05-21 | ₹555.00 | ₹555.00 | ₹530.00 | ₹545.60 | 262 |
| 2026-05-20 | ₹555.10 | ₹555.10 | ₹531.00 | ₹555.00 | 396 |
| 2026-05-19 | ₹555.00 | ₹587.40 | ₹551.00 | ₹556.00 | 48 |
| 2026-05-18 | ₹572.00 | ₹572.00 | ₹543.00 | ₹550.90 | 141 |
| 2026-05-15 | ₹595.45 | ₹595.45 | ₹551.05 | ₹551.45 | 471 |
| 2026-05-14 | ₹556.05 | ₹559.90 | ₹550.00 | ₹551.40 | 331 |
| 2026-05-13 | ₹580.00 | ₹580.00 | ₹561.35 | ₹566.60 | 76 |
| 2026-05-12 | ₹589.65 | ₹589.90 | ₹570.00 | ₹584.90 | 385 |
| 2026-05-11 | ₹586.85 | ₹589.90 | ₹566.65 | ₹567.90 | 63 |
| 2026-05-08 | ₹597.00 | ₹597.00 | ₹575.15 | ₹583.95 | 81 |
| 2026-05-07 | ₹580.55 | ₹597.95 | ₹568.00 | ₹597.95 | 107 |
| 2026-05-06 | ₹576.00 | ₹585.05 | ₹575.00 | ₹580.55 | 584 |
| 2026-05-05 | ₹578.00 | ₹580.00 | ₹557.50 | ₹565.90 | 87 |
| 2026-05-04 | ₹553.70 | ₹579.95 | ₹553.70 | ₹577.40 | 95 |
| 2026-04-30 | ₹564.05 | ₹596.75 | ₹550.00 | ₹556.45 | 459 |
| 2026-04-29 | ₹586.15 | ₹599.05 | ₹570.35 | ₹572.75 | 142 |
| 2026-04-28 | ₹604.80 | ₹604.85 | ₹560.05 | ₹574.80 | 374 |
| 2026-04-27 | ₹590.05 | ₹610.00 | ₹558.00 | ₹576.05 | 447 |
| 2026-04-24 | ₹599.95 | ₹609.00 | ₹578.05 | ₹583.30 | 199 |
| 2026-04-23 | ₹594.95 | ₹624.00 | ₹594.95 | ₹615.40 | 317 |
| 2026-04-22 | ₹577.05 | ₹611.00 | ₹576.00 | ₹601.60 | 48 |
| 2026-04-21 | ₹607.00 | ₹622.80 | ₹599.45 | ₹622.10 | 56 |
| 2026-04-20 | ₹645.00 | ₹645.00 | ₹599.00 | ₹607.00 | 47 |
Paul Merchants Share Price Performance Analysis (Apr 2026 - Sep 2026)
PML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.26%
₹607.00 → ₹496.15
Year to Date
Price Volatility
7.24%
Low Volatility
Year to Date
Average Daily Volume
460
Year to Date Average
NSE Exchange
Paul Merchants Share Price History – Frequently Asked Questions
Common questions about PML historical data and records. Review PML PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Paul Merchants (PML)?
The all-time high share price of Paul Merchants was ₹645.0 recorded on April 20, 2026 on the NSE exchange.
What is the all-time low share price of Paul Merchants (PML)?
The all-time low share price of Paul Merchants was ₹451.55 recorded on July 08, 2026 on the NSE exchange.
How can I download PML historical share price data?
You can download Paul Merchants 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 PML shares?
The highest trading volume day for Paul Merchants was 3,904 shares traded on June 08, 2026 on the NSE exchange, with share price at ₹505.9.