GMM Pfaudler Share Price History

GMM Pfaudler

CMP as on 25-Sep-20 15:50

₹ 3,803.60
-200.15 -5%

Open

₹ 3,803.60

Turnover (lac)

₹ 1,110

Prev. Close

₹ 4,003.75

Day's Vol (shares)

₹ 29,179

Day's Range (₹)

₹ 3,803.60
₹ 3,803.60

CMP as on25-Sep-20 15:59

₹ 3,831.40
-201.65 -5%

Open

₹ 3,831.40

Turnover (lac)

₹ 118

Prev. Close

₹ 4,033.05

Day's Vol (shares)

₹ 1,305

Day's Range

₹ 3,831.40
₹ 3,831.40

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 ()
25-Sep-2020 3,804 3,804 3,804 3,804 2,163 111 29,179 0 0
24-Sep-2020 4,004 4,004 4,004 4,004 1,775 28.30 7,062 0 0
23-Sep-2020 4,214 4,214 4,214 4,214 2,013 52.70 12,494 0 0
22-Sep-2020 4,683 4,683 4,683 4,683 4,780 99.90 21,343 0 0
21-Sep-2020 5,199 5,360 4,996 5,203 33,796 908 55,042 364 4
18-Sep-2020 5,400 5,448 5,200 5,359 26,096 689 40,997 248 -41
17-Sep-2020 5,799 5,799 5,250 5,392 44,778 1,321 124,197 549 -407
16-Sep-2020 5,950 5,970 5,737 5,806 9,668 215 20,028 233 -144
15-Sep-2020 5,906 5,974 5,750 5,926 9,231 215 16,326 224 20.50
14-Sep-2020 5,610 5,900 5,600 5,874 15,282 337 23,955 300 264
11-Sep-2020 5,640 5,651 5,580 5,599 4,086 68.10 4,968 71 -40
10-Sep-2020 5,590 5,735 5,555 5,592 7,176 145 9,646 180 2.10
09-Sep-2020 5,670 5,670 5,489 5,509 8,170 157 16,347 181 -161
08-Sep-2020 5,666 5,925 5,600 5,678 10,915 230 11,390 325 12.60
07-Sep-2020 5,701 5,750 5,585 5,615 7,726 131 10,879 165 -86
04-Sep-2020 5,580 5,760 5,575 5,687 6,230 113 9,865 185 107
03-Sep-2020 5,900 5,996 5,705 5,776 11,226 224 17,238 291 -124
02-Sep-2020 5,500 5,916 5,445 5,814 11,776 280 19,405 471 314
01-Sep-2020 5,540 5,666 5,055 5,404 20,912 361 30,618 611 -136
31-Aug-2020 5,840 5,870 5,535 5,593 14,705 291 32,827 335 -247
28-Aug-2020 5,933 5,933 5,825 5,844 5,393 107 10,278 108 -89
27-Aug-2020 5,956 6,100 5,856 5,878 9,778 217 21,408 244 -78