Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,239.85
-37.55 (-2.94%)
At close: Aug 28, 2025
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,269.00 | 1,295.35 | 1,209.30 | 1,239.85 | 1,239.85 | -2.94% | 9,064 |
| Aug 26, 2025 | 1,341.65 | 1,349.75 | 1,271.90 | 1,277.40 | 1,277.40 | -5.47% | 5,544 |
| Aug 25, 2025 | 1,356.30 | 1,365.00 | 1,339.90 | 1,351.25 | 1,351.25 | -0.18% | 1,614 |
| Aug 22, 2025 | 1,340.05 | 1,361.65 | 1,334.20 | 1,353.65 | 1,353.65 | -0.36% | 1,786 |
| Aug 21, 2025 | 1,350.25 | 1,376.95 | 1,349.00 | 1,358.60 | 1,358.60 | 0.62% | 2,356 |
| Aug 20, 2025 | 1,336.95 | 1,358.90 | 1,336.95 | 1,350.25 | 1,350.25 | -0.47% | 1,837 |
| Aug 19, 2025 | 1,368.95 | 1,369.80 | 1,322.45 | 1,356.65 | 1,356.65 | 1.55% | 3,667 |
| Aug 18, 2025 | 1,260.05 | 1,343.40 | 1,260.05 | 1,335.95 | 1,335.95 | 6.17% | 7,671 |
| Aug 14, 2025 | 1,255.95 | 1,268.75 | 1,233.85 | 1,258.35 | 1,258.35 | 0.67% | 3,019 |
| Aug 13, 2025 | 1,298.95 | 1,298.95 | 1,234.40 | 1,249.95 | 1,249.95 | -0.26% | 7,068 |
| Aug 12, 2025 | 1,261.25 | 1,314.30 | 1,249.25 | 1,253.15 | 1,253.15 | -2.73% | 2,238 |
| Aug 11, 2025 | 1,349.85 | 1,349.85 | 1,256.05 | 1,288.35 | 1,288.35 | -3.31% | 7,439 |
| Aug 8, 2025 | 1,288.65 | 1,393.00 | 1,280.10 | 1,332.45 | 1,332.45 | 2.34% | 14,100 |
| Aug 7, 2025 | 1,306.95 | 1,320.00 | 1,264.85 | 1,301.95 | 1,301.95 | -1.98% | 4,178 |
| Aug 6, 2025 | 1,350.10 | 1,393.10 | 1,319.65 | 1,328.20 | 1,328.20 | -3.04% | 8,089 |
| Aug 5, 2025 | 1,376.20 | 1,395.05 | 1,350.00 | 1,369.90 | 1,369.90 | -1.79% | 2,079 |
| Aug 4, 2025 | 1,381.40 | 1,415.20 | 1,370.10 | 1,394.85 | 1,394.85 | -0.06% | 8,057 |
| Aug 1, 2025 | 1,487.30 | 1,489.00 | 1,380.05 | 1,395.70 | 1,395.70 | -6.19% | 24,359 |
| Jul 31, 2025 | 1,555.00 | 1,595.00 | 1,462.55 | 1,487.85 | 1,487.85 | -9.10% | 14,123 |
| Jul 30, 2025 | 1,538.15 | 1,650.00 | 1,529.95 | 1,636.75 | 1,636.75 | 6.92% | 7,253 |
| Jul 29, 2025 | 1,476.05 | 1,542.45 | 1,476.05 | 1,530.75 | 1,530.75 | 3.07% | 2,234 |
| Jul 28, 2025 | 1,523.95 | 1,541.25 | 1,482.00 | 1,485.20 | 1,485.20 | -2.54% | 1,851 |
| Jul 25, 2025 | 1,543.00 | 1,557.50 | 1,515.80 | 1,523.90 | 1,523.90 | -1.27% | 2,765 |
| Jul 24, 2025 | 1,599.90 | 1,599.90 | 1,491.25 | 1,543.50 | 1,543.50 | 3.67% | 3,765 |
| Jul 23, 2025 | 1,494.95 | 1,521.85 | 1,483.95 | 1,488.80 | 1,488.80 | 0.25% | 5,292 |
| Jul 22, 2025 | 1,557.00 | 1,559.35 | 1,477.05 | 1,485.05 | 1,485.05 | -4.54% | 3,504 |
| Jul 21, 2025 | 1,565.00 | 1,601.50 | 1,525.00 | 1,555.65 | 1,555.65 | -0.58% | 3,039 |
| Jul 18, 2025 | 1,626.05 | 1,657.20 | 1,562.05 | 1,564.80 | 1,564.80 | -3.80% | 8,545 |
| Jul 17, 2025 | 1,586.85 | 1,634.95 | 1,586.15 | 1,626.65 | 1,626.65 | 3.53% | 4,267 |
| Jul 16, 2025 | 1,583.00 | 1,600.00 | 1,563.00 | 1,571.20 | 1,571.20 | -1.14% | 3,718 |
| Jul 15, 2025 | 1,556.75 | 1,617.15 | 1,553.55 | 1,589.30 | 1,589.30 | 2.81% | 4,219 |
| Jul 14, 2025 | 1,599.60 | 1,599.60 | 1,501.55 | 1,545.85 | 1,545.85 | 2.44% | 3,034 |
| Jul 11, 2025 | 1,527.50 | 1,538.05 | 1,499.10 | 1,509.10 | 1,509.10 | -0.56% | 1,440 |
| Jul 10, 2025 | 1,523.10 | 1,527.25 | 1,500.00 | 1,517.55 | 1,517.55 | 0.39% | 1,227 |
| Jul 9, 2025 | 1,495.95 | 1,527.70 | 1,494.85 | 1,511.65 | 1,511.65 | 0.87% | 1,735 |
| Jul 8, 2025 | 1,516.10 | 1,581.90 | 1,470.15 | 1,498.60 | 1,498.60 | -2.72% | 4,891 |
| Jul 7, 2025 | 1,584.95 | 1,584.95 | 1,534.05 | 1,540.50 | 1,540.50 | -2.70% | 1,547 |
| Jul 4, 2025 | 1,559.00 | 1,609.90 | 1,529.75 | 1,583.25 | 1,583.25 | 3.34% | 4,178 |
| Jul 3, 2025 | 1,569.85 | 1,569.85 | 1,481.00 | 1,532.10 | 1,532.10 | 0.53% | 3,534 |
| Jul 2, 2025 | 1,557.10 | 1,582.65 | 1,520.65 | 1,524.00 | 1,524.00 | -2.07% | 2,257 |
| Jul 1, 2025 | 1,513.00 | 1,595.00 | 1,486.30 | 1,556.25 | 1,556.25 | 3.85% | 10,778 |
| Jun 30, 2025 | 1,498.95 | 1,521.00 | 1,471.40 | 1,498.50 | 1,498.50 | 1.39% | 1,586 |
| Jun 27, 2025 | 1,485.60 | 1,492.70 | 1,432.15 | 1,477.90 | 1,477.90 | -0.52% | 4,608 |
| Jun 26, 2025 | 1,488.90 | 1,498.30 | 1,480.00 | 1,485.60 | 1,485.60 | -0.01% | 1,216 |
| Jun 25, 2025 | 1,494.95 | 1,525.90 | 1,464.45 | 1,485.75 | 1,485.75 | 1.88% | 3,000 |
| Jun 24, 2025 | 1,514.90 | 1,528.35 | 1,450.00 | 1,458.35 | 1,458.35 | -3.01% | 8,379 |
| Jun 23, 2025 | 1,405.05 | 1,518.15 | 1,405.05 | 1,503.55 | 1,503.55 | 0.98% | 11,151 |
| Jun 20, 2025 | 1,409.70 | 1,505.90 | 1,404.15 | 1,488.95 | 1,488.95 | 5.78% | 8,759 |
| Jun 19, 2025 | 1,478.95 | 1,487.65 | 1,400.85 | 1,407.55 | 1,407.55 | -3.24% | 6,199 |
| Jun 18, 2025 | 1,417.80 | 1,505.90 | 1,383.00 | 1,454.65 | 1,454.65 | 3.46% | 13,007 |