Pearl Polymers Limited (BOM:523260)
India · Delayed Price · Currency is INR 30.97
-0.31 (-0.99%)
At close: Sep 5, 2025
Pearl Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.25 | 31.32 | 30.88 | 30.97 | 30.97 | -0.99% | 3,698 |
| Sep 4, 2025 | 31.53 | 31.53 | 31.05 | 31.28 | 31.28 | -0.79% | 1,656 |
| Sep 3, 2025 | 31.70 | 31.90 | 31.49 | 31.53 | 31.53 | 0.73% | 1,057 |
| Sep 2, 2025 | 32.09 | 32.11 | 31.15 | 31.30 | 31.30 | -1.54% | 2,203 |
| Sep 1, 2025 | 31.95 | 32.04 | 31.50 | 31.79 | 31.79 | 0.60% | 1,029 |
| Aug 29, 2025 | 32.30 | 32.30 | 31.06 | 31.60 | 31.60 | -0.32% | 3,200 |
| Aug 28, 2025 | 32.00 | 32.90 | 30.56 | 31.70 | 31.70 | -2.22% | 6,013 |
| Aug 26, 2025 | 32.50 | 33.39 | 31.50 | 32.42 | 32.42 | -1.10% | 5,253 |
| Aug 25, 2025 | 32.90 | 33.34 | 32.50 | 32.78 | 32.78 | -0.06% | 721 |
| Aug 22, 2025 | 33.70 | 34.00 | 32.80 | 32.80 | 32.80 | -0.21% | 1,074 |
| Aug 21, 2025 | 33.84 | 34.70 | 32.25 | 32.87 | 32.87 | -0.60% | 25,230 |
| Aug 20, 2025 | 31.95 | 35.00 | 31.95 | 33.07 | 33.07 | 3.73% | 10,941 |
| Aug 19, 2025 | 32.00 | 32.50 | 31.84 | 31.88 | 31.88 | -0.16% | 515 |
| Aug 18, 2025 | 33.22 | 33.56 | 30.71 | 31.93 | 31.93 | -3.88% | 9,497 |
| Aug 14, 2025 | 33.02 | 33.75 | 32.36 | 33.22 | 33.22 | 0.61% | 6,679 |
| Aug 13, 2025 | 32.01 | 34.00 | 32.01 | 33.02 | 33.02 | 4.23% | 4,068 |
| Aug 12, 2025 | 34.70 | 34.70 | 30.55 | 31.68 | 31.68 | -7.40% | 19,045 |
| Aug 11, 2025 | 34.51 | 34.98 | 33.35 | 34.21 | 34.21 | 1.18% | 39,852 |
| Aug 8, 2025 | 30.55 | 37.00 | 30.55 | 33.81 | 33.81 | 4.09% | 22,875 |
| Aug 7, 2025 | 32.85 | 33.95 | 31.96 | 32.48 | 32.48 | -1.64% | 7,660 |
| Aug 6, 2025 | 35.30 | 35.30 | 32.36 | 33.02 | 33.02 | -5.71% | 7,885 |
| Aug 5, 2025 | 38.98 | 38.98 | 34.10 | 35.02 | 35.02 | -4.84% | 16,312 |
| Aug 4, 2025 | 35.35 | 39.00 | 33.92 | 36.80 | 36.80 | 3.84% | 68,958 |
| Aug 1, 2025 | 36.01 | 36.01 | 35.00 | 35.44 | 35.44 | 0.25% | 6,391 |
| Jul 31, 2025 | 36.50 | 37.70 | 35.17 | 35.35 | 35.35 | -4.87% | 5,089 |
| Jul 30, 2025 | 36.71 | 41.39 | 35.20 | 37.16 | 37.16 | 2.60% | 69,836 |
| Jul 29, 2025 | 30.61 | 36.22 | 30.27 | 36.22 | 36.22 | 19.97% | 28,788 |
| Jul 28, 2025 | 31.21 | 31.50 | 30.00 | 30.19 | 30.19 | -4.40% | 2,391 |
| Jul 25, 2025 | 32.21 | 33.89 | 31.01 | 31.58 | 31.58 | -1.89% | 6,704 |
| Jul 24, 2025 | 32.80 | 34.34 | 29.47 | 32.19 | 32.19 | 7.41% | 56,646 |
| Jul 23, 2025 | 30.00 | 30.33 | 29.75 | 29.97 | 29.97 | -0.13% | 2,681 |
| Jul 22, 2025 | 30.37 | 30.40 | 30.00 | 30.01 | 30.01 | -1.54% | 2,061 |
| Jul 21, 2025 | 30.30 | 30.48 | 30.07 | 30.48 | 30.48 | -1.14% | 334 |
| Jul 17, 2025 | 30.89 | 31.92 | 30.78 | 30.83 | 30.83 | 0.29% | 7,546 |
| Jul 16, 2025 | 29.13 | 30.83 | 29.00 | 30.74 | 30.74 | 2.84% | 11,641 |
| Jul 15, 2025 | 30.79 | 30.79 | 29.89 | 29.89 | 29.89 | 4.18% | 71 |
| Jul 14, 2025 | 29.80 | 30.68 | 28.35 | 28.69 | 28.69 | -3.72% | 2,304 |
| Jul 11, 2025 | 29.92 | 30.42 | 29.60 | 29.80 | 29.80 | -1.91% | 4,507 |
| Jul 10, 2025 | 30.70 | 30.94 | 29.00 | 30.38 | 30.38 | -1.04% | 11,751 |
| Jul 9, 2025 | 31.50 | 31.50 | 30.20 | 30.70 | 30.70 | -4.33% | 2,167 |
| Jul 8, 2025 | 29.76 | 32.09 | 29.76 | 32.09 | 32.09 | 3.92% | 5,703 |
| Jul 7, 2025 | 29.01 | 32.99 | 29.01 | 30.88 | 30.88 | -0.39% | 3,360 |
| Jul 4, 2025 | 31.29 | 31.29 | 30.90 | 31.00 | 31.00 | -0.93% | 81 |
| Jul 3, 2025 | 30.92 | 31.95 | 30.92 | 31.29 | 31.29 | 0.84% | 35 |
| Jul 2, 2025 | 28.60 | 31.80 | 28.60 | 31.03 | 31.03 | 0.16% | 1,056 |
| Jul 1, 2025 | 31.21 | 31.21 | 30.98 | 30.98 | 30.98 | -0.64% | 760 |
| Jun 30, 2025 | 31.70 | 32.00 | 30.62 | 31.18 | 31.18 | -1.64% | 1,815 |
| Jun 27, 2025 | 31.50 | 31.99 | 31.10 | 31.70 | 31.70 | 1.41% | 1,007 |
| Jun 26, 2025 | 31.72 | 31.90 | 31.01 | 31.26 | 31.26 | -1.45% | 6,228 |
| Jun 25, 2025 | 31.50 | 32.00 | 31.09 | 31.72 | 31.72 | 0.92% | 2,401 |