BSE · GMPL · stock
G M Polyplast Limited (GMPL) stock price history
Every BSE trading session of G M Polyplast Limited from Oct 14, 2020 to Sep 25, 2026: 1,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMPL adjusted close, 2020 to 2026
- ₹222.55
- All time high, 2023
- ₹91.80
- 52 week high, ₹52.30 low
- 1,473
- Daily sessions since 2020
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GMPL key facts
- G M Polyplast Limited (GMPL) closed at ₹65.30 on Sep 25, 2026 on BSE.
- GMPL's all time high close is ₹222.55, set on Jan 10, 2023; its all time low close is ₹22.62 on Nov 19, 2020.
- GMPL's 52 week range is ₹52.30 to ₹91.80.
- GMPL returned -15.2% over the year to Sep 25, 2026 and +159.0% over five years.
- Since Oct 14, 2020 GMPL returned +177%, +18.7% a year compounded.
- GMPL's deepest drawdown was -74.4% from Jan 11, 2023 to Mar 30, 2026.
- DataCedar holds 1,473 daily sessions of GMPL history from Oct 14, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
GMPL price chart, 2020 to 2026
GMPL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -10.4% |
| 6 months | +4.5% |
| Year to date | +0.5% |
| 1 year | -15.2% |
| 3 years | -65.1% |
| 5 years | +159.0% |
| 10 years | n/a |
| Since Oct 14, 2020 | +176.9% |
| Compound annual growth, 5.9 years | +18.7% |
GMPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹222.55 on Jan 10, 2023
- All time low close
- ₹22.62 on Nov 19, 2020
- 52 week high
- ₹91.80 on Oct 24, 2025
- 52 week low
- ₹52.30 on Sep 4, 2026
- Deepest drawdown
- -74.4% from Jan 11, 2023 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Aug 30, 2023
- Worst single session
- -16.9% on Aug 27, 2026
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2020
- 2.8×
- Best calendar year
- 2022, +560%
- Worst calendar year
- 2025, -56%
GMPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 14, 2020; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.00 | ₹78.00 | ₹52.30 | ₹65.30 | -0.3% | 1.1M | 185 |
| 2025 | ₹149.00 | ₹150.50 | ₹61.50 | ₹65.51 | -56.0% | 2.5M | 248 |
| 2024 | ₹168.00 | ₹215.50 | ₹124.05 | ₹149.00 | -10.2% | 8.7M | 245 |
| 2023 | ₹182.47 | ₹240.20 | ₹96.52 | ₹166.00 | -4.6% | 5.5M | 245 |
| 2022 | ₹23.93 | ₹174.04 | ₹23.93 | ₹174.04 | +559.7% | 3.4M | 248 |
| 2021 | ₹23.65 | ₹26.38 | ₹19.83 | ₹26.38 | +11.5% | 364K | 248 |
| 2020 | ₹22.53 | ₹28.17 | ₹19.84 | ₹23.65 | n/a | 2.2M | 54 |
GMPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹65.30 | +2.1% |
| August 2026 | ₹63.97 | -11.2% |
| July 2026 | ₹72.00 | +2.9% |
| June 2026 | ₹70.00 | +6.1% |
| May 2026 | ₹66.00 | +3.3% |
| April 2026 | ₹63.90 | +12.0% |
| March 2026 | ₹57.05 | -20.4% |
| February 2026 | ₹71.66 | +12.0% |
| January 2026 | ₹64.00 | -2.3% |
| December 2025 | ₹65.51 | -11.5% |
| November 2025 | ₹74.00 | -3.9% |
| October 2025 | ₹77.00 | +2.7% |
About the GMPL data
Daily bars. 1,473 sessions from Oct 14, 2020 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GLPL Goldline Pharmaceutical Limited
- GMBREW G.M. Breweries Limited
- GMDCLTD Gujarat Mineral Development Corporation Limited
- GMMPFAUDLR GMM Pfaudler Limited
- GMRAIRPORT GMR Airports Limited
- GMRP&UI GMR Power And Urban Infra Limited
- GNA G N A Axles Limited
- GNFC Gujarat Narmada Valley Fertilizers & Chemicals Limited
Common questions
GMPL share price history
