Pearl Polymers Limited (BOM:523260)
India · Delayed Price · Currency is INR 30.40
+0.02 (0.07%)
At close: Oct 3, 2025
Pearl Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.58 | 30.10 | 29.26 | 30.10 | 30.10 | 1.76% | 601 |
| Oct 8, 2025 | 35.00 | 35.00 | 29.07 | 29.58 | 29.58 | 0.54% | 1,620 |
| Oct 7, 2025 | 29.93 | 29.93 | 29.40 | 29.42 | 29.42 | -1.70% | 2,421 |
| Oct 6, 2025 | 31.79 | 31.79 | 29.76 | 29.93 | 29.93 | -1.55% | 647 |
| Oct 3, 2025 | 31.55 | 31.55 | 30.23 | 30.40 | 30.40 | 0.07% | 110 |
| Oct 1, 2025 | 28.55 | 31.05 | 28.55 | 30.38 | 30.38 | 5.49% | 2,758 |
| Sep 30, 2025 | 29.13 | 29.72 | 28.80 | 28.80 | 28.80 | -0.69% | 1,331 |
| Sep 29, 2025 | 29.60 | 29.67 | 29.00 | 29.00 | 29.00 | -1.19% | 373 |
| Sep 26, 2025 | 30.00 | 30.10 | 28.94 | 29.35 | 29.35 | -4.71% | 14,103 |
| Sep 25, 2025 | 31.12 | 31.14 | 30.80 | 30.80 | 30.80 | 0.20% | 12 |
| Sep 24, 2025 | 30.40 | 31.45 | 30.06 | 30.74 | 30.74 | -0.97% | 4,921 |
| Sep 23, 2025 | 31.08 | 31.49 | 30.80 | 31.04 | 31.04 | -0.13% | 2,836 |
| Sep 22, 2025 | 31.10 | 31.24 | 30.61 | 31.08 | 31.08 | -1.71% | 14,482 |
| Sep 19, 2025 | 31.88 | 31.88 | 31.11 | 31.62 | 31.62 | 0.86% | 242 |
| Sep 18, 2025 | 31.50 | 31.50 | 31.05 | 31.35 | 31.35 | -0.51% | 25,766 |
| Sep 17, 2025 | 31.90 | 32.00 | 30.61 | 31.51 | 31.51 | -1.22% | 13,629 |
| Sep 16, 2025 | 31.33 | 32.00 | 31.21 | 31.90 | 31.90 | 2.31% | 7,971 |
| Sep 15, 2025 | 31.20 | 32.10 | 30.32 | 31.18 | 31.18 | -2.71% | 29,636 |
| Sep 12, 2025 | 32.60 | 32.88 | 30.60 | 32.05 | 32.05 | -1.99% | 15,089 |
| Sep 11, 2025 | 32.99 | 32.99 | 32.46 | 32.70 | 32.70 | 0.46% | 1,909 |
| Sep 10, 2025 | 33.39 | 34.00 | 32.50 | 32.55 | 32.55 | -1.42% | 7,319 |
| Sep 9, 2025 | 32.65 | 34.50 | 32.16 | 33.02 | 33.02 | 2.55% | 28,523 |
| Sep 8, 2025 | 30.97 | 33.00 | 29.82 | 32.20 | 32.20 | 3.97% | 8,553 |
| 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 |