Paul Merchants share price history

NSE: PMLBSE: 539113FinanceSmall Cap

Paul Merchants Limited · Face value ₹10 · Listed Apr 2015

₹450.25₹19.65 (4.18%)BSE ₹493.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹469.90.

28 Oct: open ₹457.05, high ₹462.70, low ₹442.10

52-week range of BSE trades to 28 Oct 2026

₹356.60Low, 23 Oct 2026₹699.90High, 29 Oct 2025

Market cap: ₹139 Cr2,529th largest listed
P/E: Lossover the last 12 months
P/B: 0.15
Dividend yield: Nonein the last 12 months
ROE: −1.3%
ROE without one-offs: 2.7%
ROCE: −1.4%
Debt to equity: 0.01
Volume, NSE: 6892.7% delivered

Paul Merchants share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Paul Merchants' share price is on record from 22 Apr 2015, when it closed at ₹103.33, to 28 Oct 2026. Its highest close was ₹1,902.15 on 19 Feb 2018 and its lowest ₹103.33 on 22 Apr 2015, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	450.25	−26.5%	624.45	410.75	619.75	645.00	407.00	1,14,798
2025BSE close	612.35	−35.1%	1,081.35	601.25	948.00	1,252.00	591.30	3,13,803
2024BSE close	944.00	−21.6%	1,426.80	766.65	1,180.10	1,479.90	746.90	6,47,258
2023BSE close	1,204.15	+187.5%	1,358.05	370.87	421.67	1,384.90	350.00	6,54,912
2022BSE close	418.77	−20.0%	559.65	325.78	533.00	583.00	317.03	5,14,503
2021BSE close	523.33	+18.9%	699.50	346.15	441.00	733.33	329.67	5,13,357
2020BSE close	440.00	+10.2%	610.00	209.12	393.33	649.33	176.67	1,54,977
2019BSE close	399.17	−66.1%	1,178.60	303.38	1,193.33	1,196.67	290.67	76,137
2018BSE close	1,178.33	−18.2%	1,902.15	1,123.62	1,458.00	2,065.00	1,112.33	46,914
2017BSE close	1,440.00	+30.9%	1,709.88	1,022.98	1,054.33	1,750.00	1,018.67	31,698
2016BSE close	1,100.03	−12.5%	1,655.22	686.00	1,257.17	1,715.67	686.00	12,201
2015BSE close	1,257.17	–	1,860.67	103.33	103.33	1,902.33	103.33	11,139

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 22 Apr 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	450.25	−3.3%	467.00	506.75	418.05	4,243
Sep 2026	465.85	−5.5%	481.00	510.10	461.00	6,745
Aug 2026	493.00	−2.3%	506.95	525.00	475.30	5,724
Jul 2026	504.50	+0.8%	494.00	540.55	451.55	16,565
Jun 2026	500.50	−7.3%	555.00	570.00	482.00	16,644
May 2026	539.85	−3.0%	553.70	597.95	530.00	5,702
Apr 2026BSE close	556.45	+35.5%	451.95	645.00	435.30	8,153
Mar 2026BSE close	410.75	−18.6%	460.15	534.95	407.00	31,544
Feb 2026BSE close	504.30	−11.4%	568.95	624.95	495.00	12,454
Jan 2026BSE close	568.95	−7.1%	619.75	637.00	545.30	7,024
Dec 2025BSE close	612.35	−5.3%	640.00	651.95	591.30	9,623
Nov 2025BSE close	646.55	−3.9%	670.00	684.95	625.00	11,020
Oct 2025BSE close	673.05	+0.7%	670.00	773.90	645.00	14,822
Sep 2025BSE close	668.60	−9.8%	758.00	768.95	665.00	16,329
Aug 2025BSE close	741.45	−1.0%	754.00	780.00	725.05	14,751
Jul 2025BSE close	749.10	−2.1%	761.20	823.00	740.00	18,222
Jun 2025BSE close	765.15	+1.8%	766.00	813.95	730.30	26,202
May 2025BSE close	751.70	+1.9%	737.70	815.00	705.00	27,328
Apr 2025BSE close	737.70	+0.8%	738.00	829.00	670.00	23,789
Mar 2025BSE close	732.05	−4.3%	808.90	832.00	711.05	42,858
Feb 2025BSE close	764.65	−25.2%	1,022.55	1,252.00	736.40	64,825
Jan 2025BSE close	1,021.90	+8.3%	948.00	1,150.00	919.20	44,034
Dec 2024BSE close	944.00	+0.3%	939.80	974.45	900.05	41,587
Nov 2024BSE close	940.85	+4.6%	939.95	999.00	880.00	25,090
Oct 2024BSE close	899.75	−3.9%	940.00	993.30	850.00	23,714
Sep 2024BSE close	935.80	−4.6%	960.25	1,071.00	930.00	34,836
Aug 2024BSE close	981.35	+21.5%	800.25	1,122.45	746.90	1,16,365
Jul 2024BSE close	807.45	−3.5%	850.00	863.25	775.05	43,788
Jun 2024BSE close	836.95	+4.8%	815.00	937.70	751.00	38,578
May 2024BSE close	798.95	−21.7%	1,019.85	1,049.00	795.00	54,753
Apr 2024BSE close	1,019.85	+13.4%	881.35	1,084.00	860.10	34,913
Mar 2024BSE close	899.25	−29.0%	1,252.60	1,253.80	770.60	1,20,648
Feb 2024BSE close	1,266.20	+4.9%	1,200.00	1,479.90	1,115.00	59,720
Jan 2024BSE close	1,207.00	+0.2%	1,180.10	1,463.80	1,110.75	53,266
Dec 2023BSE close	1,204.15	+15.0%	1,068.37	1,384.90	1,068.37	73,524
Nov 2023BSE close	1,047.43	+68.2%	607.38	1,047.43	607.38	49,989
Oct 2023BSE close	622.87	−0.7%	630.00	674.30	587.37	28,044
Sep 2023BSE close	626.98	−2.0%	640.00	672.00	610.67	38,022
Aug 2023BSE close	640.02	−3.6%	670.00	728.33	627.00	78,615
Jul 2023BSE close	663.87	+16.0%	583.33	719.87	567.67	97,695
Jun 2023BSE close	572.53	+32.7%	431.33	583.33	427.43	1,03,893
May 2023BSE close	431.43	+0.7%	436.65	456.00	417.33	35,571
Apr 2023BSE close	428.27	+15.5%	350.00	449.00	350.00	30,714
Mar 2023BSE close	370.87	−11.1%	425.00	446.00	366.67	39,936
Feb 2023BSE close	417.23	−6.6%	466.67	473.33	414.45	35,703
Jan 2023BSE close	446.87	+6.7%	421.67	479.32	414.35	43,206
Dec 2022BSE close	418.77	−4.2%	449.58	488.33	407.00	1,18,650
Nov 2022BSE close	437.32	+2.4%	417.67	486.60	417.67	52,527
Oct 2022BSE close	426.88	−0.3%	425.07	460.00	367.00	32,076
Sep 2022BSE close	428.02	−17.6%	533.00	543.33	383.33	57,333
Aug 2022BSE close	519.13	+33.9%	403.32	563.67	358.33	66,987
Jul 2022BSE close	387.58	+10.7%	362.33	433.00	336.70	14,871
Jun 2022BSE close	350.00	−13.9%	413.17	450.33	317.03	28,863
May 2022BSE close	406.63	−8.8%	436.67	491.67	357.58	18,144
Apr 2022BSE close	446.02	+19.5%	376.67	479.33	373.72	23,256
Mar 2022BSE close	373.35	−13.4%	439.32	455.00	353.33	54,996
Feb 2022BSE close	431.17	−14.4%	500.33	566.00	420.43	23,415
Jan 2022BSE close	503.75	−3.7%	533.00	583.00	488.33	23,385
Dec 2021BSE close	523.33	+0.3%	528.33	543.33	477.10	15,273
Nov 2021BSE close	522.00	−1.5%	520.40	583.00	507.10	16,812
Oct 2021BSE close	529.72	−4.9%	565.00	593.00	510.43	10,470
Sep 2021BSE close	556.92	+7.7%	530.97	588.32	467.33	24,171
Aug 2021BSE close	517.17	−11.3%	580.03	599.93	475.08	20,187
Jul 2021BSE close	583.13	−4.9%	605.00	650.00	569.98	14,949
Jun 2021BSE close	613.38	+23.6%	493.33	733.33	493.33	73,323
May 2021BSE close	496.40	+33.9%	373.33	500.00	337.27	24,927
Apr 2021BSE close	370.83	+1.3%	367.33	398.00	343.33	7,812
Mar 2021BSE close	365.93	−12.5%	420.68	433.33	329.67	14,424
Feb 2021BSE close	418.33	+0.5%	429.67	489.97	402.00	2,79,054
Jan 2021BSE close	416.33	−5.4%	441.00	463.67	402.33	11,955
Dec 2020BSE close	440.00	+2.2%	448.33	516.33	392.67	15,303
Nov 2020BSE close	430.33	+8.0%	421.27	459.33	341.70	19,308
Oct 2020BSE close	398.30	−0.5%	416.33	466.67	366.33	10,434
Sep 2020BSE close	400.22	−21.5%	500.00	526.67	370.67	11,034
Aug 2020BSE close	510.02	+55.8%	333.33	649.33	325.33	27,726
Jul 2020BSE close	327.35	−7.8%	369.98	369.98	300.33	8,634
Jun 2020BSE close	355.10	+40.0%	265.00	450.00	256.67	17,031
May 2020BSE close	253.72	−14.8%	308.33	316.33	246.67	4,578
Apr 2020BSE close	297.67	+11.7%	261.67	308.32	237.00	3,114
Mar 2020BSE close	266.52	−19.5%	334.67	365.98	176.67	12,693
Feb 2020BSE close	330.95	−16.3%	395.33	413.33	330.33	9,285
Jan 2020BSE close	395.33	−1.0%	393.33	505.00	366.67	15,837
Dec 2019BSE close	399.17	+13.5%	350.00	433.33	311.67	8,397
Nov 2019BSE close	351.63	−15.6%	416.67	440.00	334.67	9,957
Oct 2019BSE close	416.67	−11.3%	466.67	488.33	363.00	2,952
Sep 2019BSE close	469.87	+10.4%	440.00	528.15	348.33	8,484
Aug 2019BSE close	425.72	+21.6%	353.67	523.33	290.67	11,757
Jul 2019BSE close	349.97	−30.3%	600.00	602.33	305.00	7,923
Jun 2019BSE close	502.33	−11.3%	613.00	613.00	447.33	3,009
May 2019BSE close	566.42	−6.9%	616.67	683.00	471.70	5,844
Apr 2019BSE close	608.08	−8.2%	682.67	732.00	537.37	4,317
Mar 2019BSE close	662.55	+1.0%	666.00	733.33	639.67	4,683
Feb 2019BSE close	655.88	−32.7%	975.00	1,043.33	610.00	5,835
Jan 2019BSE close	973.92	−17.3%	1,193.33	1,196.67	868.33	2,979
Dec 2018BSE close	1,178.33	−0.7%	1,196.67	1,333.33	1,133.35	2,469
Nov 2018BSE close	1,186.78	+1.9%	1,150.33	1,322.00	1,112.33	3,711
Oct 2018BSE close	1,164.45	−11.3%	1,300.33	1,333.33	1,112.33	1,443
Sep 2018BSE close	1,313.50	−16.0%	1,494.00	1,649.67	1,304.00	1,389
Aug 2018BSE close	1,564.52	+3.4%	1,546.67	1,766.67	1,400.00	2,667
Jul 2018BSE close	1,513.00	+10.0%	1,409.00	1,550.00	1,307.03	2,406
Jun 2018BSE close	1,375.67	−13.2%	1,630.00	1,630.87	1,306.67	2,112
May 2018BSE close	1,585.62	−5.0%	1,666.67	1,726.67	1,467.15	1,635
Apr 2018BSE close	1,669.87	+1.0%	1,726.67	1,773.67	1,650.00	3,417
Mar 2018BSE close	1,653.80	−5.7%	1,761.00	1,849.62	1,563.33	8,796
Feb 2018BSE close	1,754.47	+17.7%	1,566.67	2,065.00	1,333.33	11,928
Jan 2018BSE close	1,490.55	+3.5%	1,458.00	1,596.67	1,368.33	4,941
Dec 2017BSE close	1,440.00	+1.5%	1,395.00	1,523.30	1,300.00	2,502
Nov 2017BSE close	1,418.33	−3.5%	1,475.33	1,702.10	1,337.88	3,768
Oct 2017BSE close	1,470.35	+0.8%	1,426.02	1,493.00	1,334.67	2,439
Sep 2017BSE close	1,458.33	+7.0%	1,301.67	1,750.00	1,301.67	5,505
Aug 2017BSE close	1,363.00	−9.1%	1,450.67	1,496.00	1,260.12	1,212
Jul 2017BSE close	1,500.00	+25.9%	1,137.00	1,666.63	1,137.00	4,845
Jun 2017BSE close	1,191.47	−3.2%	1,225.33	1,284.67	1,100.00	2,811
May 2017BSE close	1,230.50	−11.3%	1,375.00	1,409.97	1,169.00	1,560
Apr 2017BSE close	1,387.25	+23.8%	1,158.32	1,493.15	1,133.35	2,790
Mar 2017BSE close	1,120.35	+8.4%	1,033.33	1,129.98	1,018.78	1,635
Feb 2017BSE close	1,033.33	−11.7%	1,167.00	1,167.00	1,018.67	1,836
Jan 2017BSE close	1,170.38	+6.4%	1,054.33	1,220.00	1,037.37	795
Dec 2016BSE close	1,100.03	−2.4%	1,071.80	1,313.33	1,055.00	1,263
Nov 2016BSE close	1,127.55	−21.1%	1,501.33	1,715.67	1,010.33	2,715
Oct 2016BSE close	1,429.93	+30.0%	1,067.67	1,429.93	1,020.08	2,082
Sep 2016BSE close	1,099.95	−6.5%	1,173.33	1,257.33	1,055.00	1,683
Aug 2016BSE close	1,176.63	−0.4%	1,150.02	1,266.50	1,066.67	822
Jul 2016BSE close	1,181.12	+18.1%	983.47	1,268.75	975.00	720
Jun 2016BSE close	1,000.00	−17.8%	1,156.67	1,233.33	1,000.00	810
May 2016BSE close	1,217.00	+0.3%	1,273.33	1,276.33	1,000.00	411
Apr 2016BSE close	1,213.00	+24.4%	1,024.00	1,466.67	1,024.00	450
Mar 2016BSE close	975.33	+30.0%	713.33	975.33	713.33	432
Feb 2016BSE close	750.33	−15.1%	866.67	868.33	686.00	297
Jan 2016BSE close	883.33	−29.7%	1,257.17	1,400.00	883.33	516
Dec 2015BSE close	1,257.17	−10.2%	1,344.00	1,533.33	980.00	723
Nov 2015BSE close	1,400.00	−6.0%	1,459.00	1,902.33	1,327.50	804
Oct 2015BSE close	1,488.67	−16.0%	1,860.67	1,897.67	1,488.67	324
Sep 2015BSE close	1,772.17	+47.4%	1,178.33	1,772.17	893.83	1,857
Aug 2015BSE close	1,202.33	+17.3%	1,045.00	1,377.33	1,045.00	2,088
Jul 2015BSE close	1,024.58	+57.5%	663.50	1,024.58	663.50	780
Jun 2015BSE close	650.50	+92.6%	354.58	650.50	354.58	3,147
May 2015BSE close	337.70	+196.4%	119.60	337.70	119.60	771
Apr 2015BSE close	113.92	–	103.33	113.92	103.33	645

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	457.05	462.70	442.10	450.25	450.70	68	92.7%
27 Oct 2026	449.50	506.75	447.00	469.90	456.38	277	95.7%
26 Oct 2026	455.35	455.35	440.15	440.75	445.27	129	98.5%
23 Oct 2026	447.00	455.60	418.05	455.35	442.47	801	93.1%
22 Oct 2026	474.95	474.95	446.40	446.90	447.45	50	96.0%
21 Oct 2026	484.35	484.35	451.00	469.85	455.38	458	90.8%
19 Oct 2026	478.95	478.95	456.35	474.95	469.27	290	91.7%
16 Oct 2026	473.95	488.85	460.15	478.95	466.18	80	76.3%
15 Oct 2026	470.30	478.95	460.45	464.70	466.25	156	78.9%
14 Oct 2026	478.05	480.00	463.45	480.00	473.30	218	100.0%
13 Oct 2026	475.30	480.05	455.35	475.70	469.44	277	70.0%
12 Oct 2026	491.20	491.25	480.00	480.85	485.95	82	63.4%
9 Oct 2026	462.55	504.75	460.25	481.75	489.43	404	48.0%
8 Oct 2026	477.00	480.00	453.50	453.50	473.01	17	88.2%
7 Oct 2026	481.20	493.95	468.50	483.85	478.14	29	100.0%
6 Oct 2026	480.00	484.45	478.00	481.20	480.43	216	100.0%
5 Oct 2026	479.60	493.95	473.00	486.95	485.28	92	98.9%
1 Oct 2026	467.00	504.00	460.70	472.65	484.32	599	87.2%
30 Sep 2026	498.95	498.95	465.00	465.85	469.48	1,277	94.4%
29 Sep 2026	481.30	483.00	461.00	472.70	467.12	245	96.7%
28 Sep 2026	475.15	494.05	475.15	488.10	486.53	97	100.0%
25 Sep 2026	480.05	500.00	470.30	475.15	481.80	321	93.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Paul Merchants bonus and split history

Ex-date	Event	Price factor	What happened
19 Dec 2023	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.