BSE · PML · stock
Paul Merchants Limited (PML) stock price history
Every BSE trading session of Paul Merchants Limited from Apr 22, 2015 to Sep 28, 2026: 2,825 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PML adjusted close, 2015 to 2026
- ₹1,898
- All time high, 2018
- ₹773.90
- 52 week high, ₹407.00 low
- 2,825
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PML key facts
- Paul Merchants Limited (PML) closed at ₹491.50 on Sep 28, 2026 on BSE.
- PML's all time high close is ₹1,898, set on Feb 19, 2018; its all time low close is ₹103.10 on Apr 22, 2015.
- PML's 52 week range is ₹407.00 to ₹773.90.
- PML returned -28.7% over the year to Sep 28, 2026 and -10.9% over five years.
- Over ten years PML returned -58%, -8.3% a year compounded.
- PML's deepest drawdown was -89.0% from Feb 19, 2018 to Mar 25, 2020.
- DataCedar holds 2,825 daily sessions of PML history from Apr 22, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PML price chart, 2015 to 2026
PML returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.7% |
| 6 months | +15.8% |
| Year to date | -19.5% |
| 1 year | -28.7% |
| 3 years | -22.3% |
| 5 years | -10.9% |
| 10 years | -57.9% |
| Since Apr 22, 2015 | +376.7% |
| Compound annual growth, 11.4 years | +14.6% |
PML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,898 on Feb 19, 2018
- All time low close
- ₹103.10 on Apr 22, 2015
- 52 week high
- ₹773.90 on Oct 17, 2025
- 52 week low
- ₹407.00 on Mar 30, 2026
- Deepest drawdown
- -89.0% from Feb 19, 2018 to Mar 25, 2020, not yet recovered
- Best single session
- +20.3% on Aug 19, 2019
- Worst single session
- -20.0% on Mar 1, 2024
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2015
- 4.8×
- Best calendar year
- 2023, +188%
- Worst calendar year
- 2019, -66%
PML 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. 2015 starts on Apr 22, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹619.75 | ₹637.00 | ₹407.00 | ₹491.50 | -19.7% | 76.8K | 184 |
| 2025 | ₹948.00 | ₹1,252 | ₹591.30 | ₹612.35 | -35.1% | 311.8K | 248 |
| 2024 | ₹1,180 | ₹1,480 | ₹746.90 | ₹944.00 | -21.6% | 636.8K | 245 |
| 2023 | ₹421.67 | ₹1,385 | ₹350.00 | ₹1,204 | +187.5% | 654.4K | 245 |
| 2022 | ₹533.00 | ₹583.00 | ₹317.03 | ₹418.77 | -20.0% | 514.5K | 248 |
| 2021 | ₹441.00 | ₹733.33 | ₹329.67 | ₹523.33 | +18.9% | 513.4K | 248 |
| 2020 | ₹393.33 | ₹649.33 | ₹176.67 | ₹440.00 | +10.2% | 154.9K | 251 |
| 2019 | ₹1,191 | ₹1,194 | ₹290.03 | ₹399.17 | -66.0% | 75.7K | 243 |
| 2018 | ₹1,437 | ₹2,060 | ₹1,110 | ₹1,176 | -18.2% | 46.9K | 246 |
| 2017 | ₹1,052 | ₹1,746 | ₹1,016 | ₹1,437 | +30.9% | 31.7K | 248 |
| 2016 | ₹1,254 | ₹1,712 | ₹684.49 | ₹1,098 | -12.5% | 12.2K | 246 |
| 2015 | ₹103.10 | ₹1,898 | ₹103.10 | ₹1,254 | n/a | 11.1K | 173 |
PML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹491.50 | +4.5% |
| August 2026 | ₹470.45 | -7.5% |
| July 2026 | ₹508.75 | +3.4% |
| June 2026 | ₹492.20 | -8.7% |
| May 2026 | ₹538.90 | -2.6% |
| April 2026 | ₹553.20 | +34.7% |
| March 2026 | ₹410.75 | -18.6% |
| February 2026 | ₹504.30 | -11.4% |
| January 2026 | ₹568.95 | -7.1% |
| December 2025 | ₹612.35 | -5.3% |
| November 2025 | ₹646.55 | -3.9% |
| October 2025 | ₹673.05 | +0.7% |
About the PML data
Daily bars. 2,825 sessions from Apr 22, 2015 to Sep 28, 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 17, 2026 forward, most recent session Sep 29, 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 Apr 22, 2015, 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/PML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PLASTIBLEN Plastiblends India Limited
- PLATIND Platinum Industries Limited
- PLAZACABLE Plaza Wires Limited
- PMCFIN PMC Fincorp Limited
- PMTELELIN P.M. Telelinnks Limited
- PNB Punjab National Bank
- PNBGILTS PNB Gilts Ltd.
- PNBHOUSING PNB Housing Finance Limited
Common questions
PML share price history
