Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,484.95
+28.05 (1.93%)
At close: Apr 2, 2026
BOM:532808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,356.00 | 1,497.00 | 1,356.00 | 1,484.95 | 1,484.95 | 1.93% | 1,883 |
| Apr 1, 2026 | 1,358.25 | 1,467.30 | 1,358.25 | 1,456.90 | 1,456.90 | 7.32% | 2,921 |
| Mar 30, 2026 | 1,360.05 | 1,403.80 | 1,348.60 | 1,357.55 | 1,357.55 | -2.68% | 4,261 |
| Mar 27, 2026 | 1,448.95 | 1,448.95 | 1,375.85 | 1,394.95 | 1,394.95 | -2.51% | 2,425 |
| Mar 25, 2026 | 1,435.55 | 1,467.45 | 1,427.85 | 1,430.80 | 1,430.80 | 1.80% | 4,614 |
| Mar 24, 2026 | 1,398.00 | 1,429.10 | 1,370.20 | 1,405.50 | 1,405.50 | 1.10% | 2,462 |
| Mar 23, 2026 | 1,450.00 | 1,450.00 | 1,375.30 | 1,390.20 | 1,390.20 | -6.59% | 3,349 |
| Mar 20, 2026 | 1,538.90 | 1,539.60 | 1,487.20 | 1,488.35 | 1,488.35 | 0.11% | 853 |
| Mar 19, 2026 | 1,450.05 | 1,533.00 | 1,450.05 | 1,486.65 | 1,486.65 | -2.94% | 1,521 |
| Mar 18, 2026 | 1,496.05 | 1,575.00 | 1,492.50 | 1,531.70 | 1,531.70 | 4.14% | 1,683 |
| Mar 17, 2026 | 1,450.10 | 1,485.05 | 1,449.10 | 1,470.85 | 1,470.85 | 1.40% | 808 |
| Mar 16, 2026 | 1,380.65 | 1,469.60 | 1,380.65 | 1,450.60 | 1,450.60 | -0.82% | 1,614 |
| Mar 13, 2026 | 1,508.00 | 1,516.80 | 1,454.05 | 1,462.65 | 1,462.65 | -3.46% | 1,058 |
| Mar 12, 2026 | 1,481.20 | 1,525.50 | 1,443.00 | 1,515.10 | 1,515.10 | 1.78% | 2,947 |
| Mar 11, 2026 | 1,512.30 | 1,539.00 | 1,482.15 | 1,488.60 | 1,488.60 | -1.56% | 693 |
| Mar 10, 2026 | 1,466.20 | 1,521.35 | 1,466.20 | 1,512.20 | 1,512.20 | 3.21% | 808 |
| Mar 9, 2026 | 1,506.65 | 1,506.65 | 1,419.15 | 1,465.15 | 1,465.15 | -2.96% | 2,599 |
| Mar 6, 2026 | 1,545.05 | 1,558.00 | 1,501.20 | 1,509.80 | 1,509.80 | -3.40% | 5,298 |
| Mar 5, 2026 | 1,549.65 | 1,570.00 | 1,549.65 | 1,562.90 | 1,562.90 | 0.86% | 1,688 |
| Mar 4, 2026 | 1,485.00 | 1,555.10 | 1,485.00 | 1,549.65 | 1,549.65 | 3.74% | 5,348 |
| Mar 2, 2026 | 1,357.05 | 1,522.35 | 1,357.05 | 1,493.85 | 1,493.85 | -2.98% | 4,021 |
| Feb 27, 2026 | 1,530.00 | 1,563.25 | 1,530.00 | 1,539.80 | 1,539.80 | -0.83% | 1,438 |
| Feb 26, 2026 | 1,565.95 | 1,565.95 | 1,547.00 | 1,552.75 | 1,552.75 | 0.84% | 801 |
| Feb 25, 2026 | 1,544.80 | 1,547.15 | 1,523.75 | 1,539.80 | 1,539.80 | -0.32% | 1,339 |
| Feb 24, 2026 | 1,587.00 | 1,587.00 | 1,519.30 | 1,544.70 | 1,544.70 | -2.71% | 2,044 |
| Feb 23, 2026 | 1,589.75 | 1,605.60 | 1,521.95 | 1,587.65 | 1,587.65 | 2.24% | 5,080 |
| Feb 20, 2026 | 1,556.95 | 1,585.95 | 1,544.10 | 1,552.85 | 1,552.85 | -0.31% | 1,607 |
| Feb 19, 2026 | 1,592.80 | 1,611.90 | 1,542.05 | 1,557.70 | 1,557.70 | -2.44% | 1,862 |
| Feb 18, 2026 | 1,620.05 | 1,639.65 | 1,593.20 | 1,596.65 | 1,596.65 | -1.40% | 1,759 |
| Feb 17, 2026 | 1,581.85 | 1,667.50 | 1,575.10 | 1,619.25 | 1,619.25 | 2.37% | 6,666 |
| Feb 16, 2026 | 1,590.05 | 1,618.60 | 1,546.55 | 1,581.80 | 1,581.80 | -0.36% | 3,776 |
| Feb 13, 2026 | 1,591.10 | 1,667.65 | 1,558.00 | 1,587.55 | 1,587.55 | -0.22% | 4,316 |
| Feb 12, 2026 | 1,534.65 | 1,616.50 | 1,534.65 | 1,591.10 | 1,591.10 | 4.33% | 8,994 |
| Feb 11, 2026 | 1,624.25 | 1,624.25 | 1,497.80 | 1,525.05 | 1,525.05 | -5.46% | 16,682 |
| Feb 10, 2026 | 1,794.45 | 1,794.45 | 1,605.00 | 1,613.10 | 1,613.10 | -10.11% | 10,211 |
| Feb 9, 2026 | 1,834.60 | 1,839.85 | 1,731.00 | 1,794.50 | 1,794.50 | -2.19% | 6,355 |
| Feb 6, 2026 | 1,855.05 | 1,859.50 | 1,818.55 | 1,834.60 | 1,834.60 | -2.24% | 1,508 |
| Feb 5, 2026 | 1,953.70 | 1,975.15 | 1,867.70 | 1,876.65 | 1,876.65 | -2.05% | 5,551 |
| Feb 4, 2026 | 1,782.55 | 1,925.05 | 1,782.55 | 1,915.95 | 1,915.95 | 8.02% | 15,661 |
| Feb 3, 2026 | 1,917.35 | 1,917.35 | 1,739.00 | 1,773.65 | 1,773.65 | 11.01% | 34,969 |
| Feb 2, 2026 | 1,598.00 | 1,610.00 | 1,560.60 | 1,597.80 | 1,597.80 | -0.01% | 1,353 |
| Feb 1, 2026 | 1,560.05 | 1,655.70 | 1,533.25 | 1,597.90 | 1,597.90 | 2.48% | 3,164 |
| Jan 30, 2026 | 1,469.10 | 1,580.00 | 1,462.00 | 1,559.30 | 1,559.30 | 6.14% | 3,689 |
| Jan 29, 2026 | 1,478.10 | 1,503.20 | 1,448.70 | 1,469.05 | 1,469.05 | -0.53% | 2,082 |
| Jan 28, 2026 | 1,365.70 | 1,481.40 | 1,365.70 | 1,476.90 | 1,476.90 | 8.15% | 5,888 |
| Jan 27, 2026 | 1,397.05 | 1,399.90 | 1,356.70 | 1,365.65 | 1,365.65 | -1.98% | 3,184 |
| Jan 23, 2026 | 1,442.40 | 1,442.40 | 1,380.00 | 1,393.30 | 1,393.30 | -3.11% | 582 |
| Jan 22, 2026 | 1,451.85 | 1,480.00 | 1,435.40 | 1,438.05 | 1,438.05 | -0.24% | 1,293 |
| Jan 21, 2026 | 1,393.75 | 1,452.20 | 1,377.85 | 1,441.50 | 1,441.50 | 2.46% | 4,109 |
| Jan 20, 2026 | 1,412.00 | 1,459.30 | 1,396.95 | 1,406.85 | 1,406.85 | -3.07% | 2,540 |