Paul Merchants

Paul Merchants Ltd Historical Data

NSEBSE

₹751.6

(-2.38%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	768	789	755.65	758.65	89	15,16,960	1,887
24-Jul-2025	756.2	761.35	746.3	753.9	76	8,85,642	1,100
25-Jul-2025	756	772.75	749.15	752.35	46	4,87,631	589
28-Jul-2025	759.95	768.5	745	748.25	37	4,45,800	464
29-Jul-2025	766	766	740	756.8	68	7,41,766	886
30-Jul-2025	753	769.4	742.8	757.25	50	6,41,807	660
31-Jul-2025	759.9	759.9	747.5	749.1	46	3,62,591	302
01-Aug-2025	754	764.35	745	764.35	24	2,09,379	277
04-Aug-2025	775	775	746	758.4	26	4,14,786	505
05-Aug-2025	742.5	769.75	742.5	748.5	55	4,71,921	466
06-Aug-2025	752	755.9	746	755	18	56,185	65
07-Aug-2025	769.9	769.9	745.2	746.55	52	6,00,904	592
08-Aug-2025	764.8	766	741	748.45	53	5,93,773	718
11-Aug-2025	764.8	764.8	748.45	751.05	36	4,98,776	576
12-Aug-2025	759.65	764.8	756.35	759.1	26	2,91,729	367
13-Aug-2025	764	764.85	755	762.3	43	4,18,321	499
14-Aug-2025	777	777	742.05	764.7	77	17,97,024	2,252
18-Aug-2025	780	780	751	763.8	50	5,96,008	694
19-Aug-2025	765	765	752.5	764.5	42	5,92,856	711
20-Aug-2025	770	770	765	765.2	21	2,04,070	265
21-Aug-2025	773	773	760.05	769.95	48	4,25,202	500
22-Aug-2025	765	767.8	730	751.6	107	11,61,077	1,402

Paul Merchants: Related NEWS

No Record Found

Invest wise with Expert advice