Pearl Polymers Limited (BOM:523260)
India · Delayed Price · Currency is INR 20.14
-0.44 (-2.14%)
At close: Jan 21, 2026
Pearl Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -11.39% | 15 |
| Jan 22, 2026 | 20.10 | 22.22 | 20.00 | 22.22 | 22.22 | 10.33% | 7 |
| Jan 21, 2026 | 23.00 | 23.00 | 19.99 | 20.14 | 20.14 | -2.14% | 1,725 |
| Jan 20, 2026 | 20.71 | 21.06 | 20.58 | 20.58 | 20.58 | -2.60% | 315 |
| Jan 19, 2026 | 21.20 | 21.20 | 21.13 | 21.13 | 21.13 | -0.33% | 20 |
| Jan 16, 2026 | 22.50 | 22.50 | 21.20 | 21.20 | 21.20 | 0.05% | 676 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.19 | 21.19 | 21.19 | -0.80% | 183 |
| Jan 13, 2026 | 19.17 | 21.56 | 19.17 | 21.36 | 21.36 | -1.88% | 1,256 |
| Jan 12, 2026 | 21.86 | 21.86 | 21.77 | 21.77 | 21.77 | -0.41% | 55 |
| Jan 9, 2026 | 22.21 | 22.21 | 21.80 | 21.86 | 21.86 | -2.32% | 1,484 |
| Jan 8, 2026 | 23.25 | 23.94 | 22.01 | 22.38 | 22.38 | -3.74% | 1,973 |
| Jan 7, 2026 | 23.05 | 23.25 | 22.41 | 23.25 | 23.25 | -0.56% | 1,206 |
| Jan 6, 2026 | 22.71 | 23.39 | 22.52 | 23.38 | 23.38 | 1.21% | 3,026 |
| Jan 5, 2026 | 23.00 | 23.20 | 22.00 | 23.10 | 23.10 | 0.43% | 1,522 |
| Jan 2, 2026 | 23.00 | 23.42 | 23.00 | 23.00 | 23.00 | -1.96% | 992 |
| Jan 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.34% | 11 |
| Dec 31, 2025 | 23.40 | 23.40 | 23.15 | 23.15 | 23.15 | 1.89% | 925 |
| Dec 30, 2025 | 23.90 | 23.90 | 22.12 | 22.72 | 22.72 | -4.94% | 189 |
| Dec 29, 2025 | 24.98 | 24.98 | 23.50 | 23.90 | 23.90 | 2.53% | 4,810 |
| Dec 26, 2025 | 24.98 | 24.98 | 23.31 | 23.31 | 23.31 | -3.84% | 55 |
| Dec 24, 2025 | 27.50 | 27.50 | 23.89 | 24.24 | 24.24 | 3.32% | 2,986 |
| Dec 23, 2025 | 22.50 | 25.20 | 22.50 | 23.46 | 23.46 | 11.71% | 59,412 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 350 |
| Dec 18, 2025 | 21.09 | 21.40 | 20.67 | 21.00 | 21.00 | -4.85% | 1,643 |
| Dec 17, 2025 | 22.05 | 22.79 | 21.98 | 22.07 | 22.07 | 1.42% | 611 |
| Dec 16, 2025 | 22.05 | 22.05 | 21.63 | 21.76 | 21.76 | -3.80% | 1,023 |
| Dec 15, 2025 | 21.71 | 24.00 | 21.71 | 22.62 | 22.62 | 1.03% | 1,012 |
| Dec 12, 2025 | 21.50 | 22.39 | 21.50 | 22.39 | 22.39 | 1.08% | 430 |
| Dec 11, 2025 | 20.92 | 22.15 | 20.78 | 22.15 | 22.15 | 3.50% | 272 |
| Dec 10, 2025 | 21.45 | 21.95 | 21.37 | 21.40 | 21.40 | -0.23% | 138 |
| Dec 9, 2025 | 22.74 | 22.74 | 20.60 | 21.45 | 21.45 | 4.23% | 1,220 |
| Dec 8, 2025 | 21.94 | 21.94 | 20.35 | 20.58 | 20.58 | -7.96% | 2,500 |
| Dec 5, 2025 | 23.30 | 23.40 | 22.36 | 22.36 | 22.36 | -4.08% | 415 |
| Dec 4, 2025 | 23.20 | 24.99 | 23.00 | 23.31 | 23.31 | -2.47% | 4,367 |
| Dec 3, 2025 | 24.98 | 24.98 | 23.90 | 23.90 | 23.90 | -0.21% | 211 |
| Dec 2, 2025 | 23.65 | 24.83 | 23.65 | 23.95 | 23.95 | -0.13% | 1,535 |
| Dec 1, 2025 | 24.00 | 25.25 | 23.59 | 23.98 | 23.98 | -0.87% | 847 |
| Nov 28, 2025 | 25.85 | 25.85 | 24.17 | 24.19 | 24.19 | -4.01% | 2,345 |
| Nov 27, 2025 | 23.50 | 26.70 | 23.37 | 25.20 | 25.20 | 9.19% | 131,641 |
| Nov 26, 2025 | 24.00 | 24.00 | 22.21 | 23.08 | 23.08 | 0.96% | 2,478 |
| Nov 25, 2025 | 23.49 | 23.49 | 22.50 | 22.86 | 22.86 | 0.40% | 451 |
| Nov 24, 2025 | 24.99 | 24.99 | 22.75 | 22.77 | 22.77 | -3.15% | 4,060 |
| Nov 21, 2025 | 24.16 | 24.29 | 23.51 | 23.51 | 23.51 | -2.04% | 1,092 |
| Nov 20, 2025 | 24.90 | 25.05 | 24.00 | 24.00 | 24.00 | -4.23% | 6,603 |
| Nov 19, 2025 | 24.62 | 25.57 | 24.62 | 25.06 | 25.06 | -2.60% | 13 |
| Nov 18, 2025 | 26.00 | 27.14 | 25.69 | 25.73 | 25.73 | 0.19% | 1,005 |
| Nov 17, 2025 | 26.34 | 26.34 | 25.30 | 25.68 | 25.68 | -2.47% | 16,141 |
| Nov 14, 2025 | 26.07 | 26.44 | 26.02 | 26.33 | 26.33 | -1.20% | 18 |
| Nov 13, 2025 | 28.29 | 28.30 | 26.64 | 26.65 | 26.65 | 0.30% | 1,501 |
| Nov 12, 2025 | 28.36 | 28.36 | 26.57 | 26.57 | 26.57 | -0.19% | 86 |