Skip to main content
logo
Pearl Polymers Limited (BOM:523260)
India flag India · Delayed Price · Currency is INR
20.95
+0.73 (3.61%)
At close: May 6, 2026

Pearl Polymers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202620.4220.5020.0120.4220.42-2.53%500
May 6, 202620.9520.9520.9520.9520.953.61%1
May 5, 202620.1820.2220.1820.2220.22-4.76%32
May 4, 202620.2021.2320.0521.2321.233.01%170
Apr 30, 202620.3020.8420.2920.6120.610.39%517
Apr 29, 202620.8520.8520.4520.5320.530.69%660
Apr 28, 202621.0021.4220.3620.3920.39-2.86%857
Apr 27, 202620.3720.9920.3720.9920.99-1.36%1,581
Apr 24, 202620.5221.4920.5221.2821.281.33%169
Apr 23, 202620.6821.3320.6821.0021.00-3.45%3,779
Apr 22, 202621.0122.0021.0121.7521.75-3.38%4,126
Apr 21, 202622.1023.0022.1022.5122.510.54%7,392
Apr 20, 202624.9824.9822.0022.3922.393.80%36,426
Apr 17, 202618.6821.5718.0121.5721.5719.97%21,091
Apr 16, 202617.7518.0017.2917.9817.986.39%3,840
Apr 15, 202616.4017.0016.4016.9016.904.19%1,001
Apr 13, 202616.0516.5015.3116.2216.22-3.74%3,995
Apr 10, 202616.6917.2016.6916.8516.853.44%581
Apr 9, 202616.3216.7816.0016.2916.291.81%1,679
Apr 8, 202616.3016.6815.6516.0016.002.24%1,364
Apr 7, 202615.8315.8315.6515.6515.653.92%20
Apr 6, 202614.9915.7814.5615.0615.060.47%5,469
Apr 2, 202613.8215.0513.7014.9914.998.62%11,842
Apr 1, 202613.9513.9513.8013.8013.808.07%641
Mar 30, 202613.6913.9912.3112.7712.77-10.64%10,944
Mar 27, 202614.3215.6813.9914.2914.29-5.24%4,897
Mar 25, 202615.4315.6814.2215.0815.08-2.01%1,638
Mar 24, 202614.8815.6714.4315.3915.396.95%1,581
Mar 23, 202616.7516.7514.2014.3914.39-8.98%1,895
Mar 20, 202616.1816.8815.7015.8115.81-4.53%2,310
Mar 19, 202616.5616.5616.5616.5616.56-100
Mar 18, 202616.6517.3516.4616.5616.56-0.18%5,149
Mar 17, 202617.6917.6916.4016.5916.59-3.60%3,330
Mar 16, 202617.4318.1117.2017.2117.21-1.26%5,749
Mar 13, 202617.1317.7517.0017.4317.431.51%4,973
Mar 12, 202616.5017.7716.5017.1717.17-1.32%1,049
Mar 11, 202617.9017.9017.1017.4017.40-2.96%1,520
Mar 10, 202618.0018.3917.3417.9317.932.46%1,519
Mar 9, 202617.9917.9917.5017.5017.500.92%359
Mar 6, 202617.8118.0017.2517.3417.34-2.58%2,308
Mar 5, 202618.0118.5717.7917.8017.80-1.06%2,177
Mar 4, 202618.0118.0117.9917.9917.99-0.11%7
Mar 2, 202618.8718.9618.0118.0118.01-3.54%1,330
Feb 27, 202618.4718.6718.4718.6718.67-5.23%2
Feb 25, 202619.7019.7019.7019.7019.701.44%300
Feb 24, 202619.7019.7019.0519.4219.423.79%1,149
Feb 23, 202620.7920.7918.7018.7118.71-3.80%415
Feb 20, 202619.5019.6819.3019.4519.451.09%729
Feb 18, 202619.7419.7519.0319.2419.24-1.33%1,257
Feb 17, 202620.1920.1919.1919.5019.504.67%1,014