GMM Pfaudler Share Price History

GMM Pfaudler

CMP as on 26-Oct-20 15:51

₹ 3,651.40
-92.15 -2.46%

Open

₹ 3,755.00

Turnover (lac)

₹ 1,755

Prev. Close

₹ 3,743.55

Day's Vol (shares)

₹ 48,065

Day's Range (₹)

₹ 3,637.00
₹ 3,764.95

CMP as on26-Oct-20 15:49

₹ 3,655.70
-90.4 -2.41%

Open

₹ 3,790.00

Turnover (lac)

₹ 118

Prev. Close

₹ 3,746.10

Day's Vol (shares)

₹ 12,252

Day's Range

₹ 3,639.20
₹ 3,790.00

GMM Pfaudler Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2020 3,755 3,765 3,637 3,651 9,968 176 24,144 128 -104
23-Oct-2020 3,810 3,845 3,710 3,744 16,820 343 36,199 135 -66
22-Oct-2020 3,670 3,768 3,615 3,768 16,795 465 71,083 153 97.70
21-Oct-2020 3,650 3,650 3,550 3,588 9,466 146 16,986 99.70 -62
20-Oct-2020 3,658 3,665 3,600 3,612 7,304 110 12,370 64.80 -46
19-Oct-2020 3,590 3,680 3,551 3,633 11,679 197 21,642 129 43.50
16-Oct-2020 3,558 3,563 3,510 3,539 9,496 126 18,966 52.80 -19
15-Oct-2020 3,579 3,600 3,513 3,522 12,685 178 29,932 86.70 -57
14-Oct-2020 3,540 3,608 3,540 3,566 11,097 191 22,725 68.10 26.10
13-Oct-2020 3,540 3,678 3,527 3,612 13,785 289 25,966 151 72.30
12-Oct-2020 3,690 3,690 3,550 3,562 11,276 168 24,383 140 -128
09-Oct-2020 3,630 3,675 3,600 3,631 10,718 201 20,590 74.90 1.30
08-Oct-2020 3,625 3,690 3,506 3,595 24,639 650 65,008 184 -30
07-Oct-2020 3,760 3,771 3,576 3,605 24,353 530 87,213 196 -155
06-Oct-2020 3,832 3,892 3,750 3,764 16,090 298 40,598 142 -68
05-Oct-2020 3,800 3,950 3,701 3,822 22,966 512 48,506 249 21.80
01-Oct-2020 4,099 4,178 3,816 3,839 46,238 1,198 150,326 362 -260
30-Sep-2020 3,940 3,984 3,801 3,984 31,832 1,441 179,333 183 43.80
29-Sep-2020 3,433 3,794 3,433 3,794 94,505 5,482 622,164 361 361
28-Sep-2020 3,613 3,613 3,613 3,613 3,280 86.60 22,605 0 0