Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,587.55
-3.55 (-0.22%)
At close: Feb 13, 2026
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,463.90 | 1,463.90 | 1,425.95 | 1,451.35 | 1,451.35 | -0.94% | 2,488 |
| Jan 16, 2026 | 1,454.90 | 1,477.70 | 1,444.95 | 1,465.05 | 1,465.05 | 0.65% | 1,821 |
| Jan 14, 2026 | 1,475.05 | 1,494.10 | 1,445.15 | 1,455.65 | 1,455.65 | -2.87% | 5,293 |
| Jan 13, 2026 | 1,490.55 | 1,518.60 | 1,469.65 | 1,498.60 | 1,498.60 | 0.37% | 281,904 |
| Jan 12, 2026 | 1,443.00 | 1,500.60 | 1,443.00 | 1,493.15 | 1,493.15 | -1.17% | 8,695 |
| Jan 9, 2026 | 1,492.40 | 1,531.30 | 1,474.90 | 1,510.80 | 1,510.80 | 1.24% | 4,028 |
| Jan 8, 2026 | 1,603.05 | 1,614.55 | 1,418.00 | 1,492.35 | 1,492.35 | -7.90% | 13,785 |
| Jan 7, 2026 | 1,595.05 | 1,636.10 | 1,595.05 | 1,620.35 | 1,620.35 | -0.11% | 1,064 |
| Jan 6, 2026 | 1,638.25 | 1,639.95 | 1,616.60 | 1,622.20 | 1,622.20 | -0.06% | 1,307 |
| Jan 5, 2026 | 1,653.20 | 1,653.20 | 1,597.10 | 1,623.20 | 1,623.20 | -1.81% | 5,070 |
| Jan 2, 2026 | 1,597.40 | 1,692.85 | 1,596.90 | 1,653.20 | 1,653.20 | 3.50% | 7,117 |
| Jan 1, 2026 | 1,611.50 | 1,618.25 | 1,594.85 | 1,597.30 | 1,597.30 | -0.82% | 889 |
| Dec 31, 2025 | 1,604.75 | 1,623.70 | 1,600.50 | 1,610.45 | 1,610.45 | 0.35% | 1,878 |
| Dec 30, 2025 | 1,574.40 | 1,619.60 | 1,564.00 | 1,604.80 | 1,604.80 | -0.11% | 1,947 |
| Dec 29, 2025 | 1,581.65 | 1,614.10 | 1,580.40 | 1,606.50 | 1,606.50 | 0.99% | 1,934 |
| Dec 26, 2025 | 1,605.90 | 1,606.55 | 1,581.60 | 1,590.75 | 1,590.75 | -1.70% | 1,135 |
| Dec 24, 2025 | 1,607.25 | 1,626.05 | 1,596.05 | 1,618.20 | 1,618.20 | 0.16% | 2,218 |
| Dec 23, 2025 | 1,642.80 | 1,649.00 | 1,609.85 | 1,615.65 | 1,615.65 | -1.65% | 2,100 |
| Dec 22, 2025 | 1,655.30 | 1,661.75 | 1,638.40 | 1,642.80 | 1,642.80 | -0.76% | 1,576 |
| Dec 19, 2025 | 1,628.00 | 1,658.10 | 1,599.00 | 1,655.30 | 1,655.30 | 1.40% | 3,853 |
| Dec 18, 2025 | 1,626.45 | 1,644.95 | 1,610.05 | 1,632.50 | 1,632.50 | 0.37% | 3,327 |
| Dec 17, 2025 | 1,635.00 | 1,656.60 | 1,599.85 | 1,626.45 | 1,626.45 | -0.57% | 3,724 |
| Dec 16, 2025 | 1,635.90 | 1,643.25 | 1,593.95 | 1,635.85 | 1,635.85 | - | 13,402 |
| Dec 15, 2025 | 1,589.30 | 1,664.30 | 1,580.35 | 1,635.85 | 1,635.85 | 2.93% | 2,992 |
| Dec 12, 2025 | 1,590.40 | 1,600.00 | 1,578.45 | 1,589.25 | 1,589.25 | -0.54% | 2,282 |
| Dec 11, 2025 | 1,552.10 | 1,625.00 | 1,540.00 | 1,597.80 | 1,597.80 | 2.71% | 5,846 |
| Dec 10, 2025 | 1,545.25 | 1,588.65 | 1,545.25 | 1,555.60 | 1,555.60 | -1.00% | 5,483 |
| Dec 9, 2025 | 1,550.15 | 1,577.00 | 1,523.75 | 1,571.35 | 1,571.35 | 0.31% | 5,592 |
| Dec 8, 2025 | 1,573.15 | 1,605.55 | 1,560.10 | 1,566.45 | 1,566.45 | -1.76% | 3,578 |
| Dec 5, 2025 | 1,630.20 | 1,640.00 | 1,576.75 | 1,594.45 | 1,594.45 | -2.30% | 4,937 |
| Dec 4, 2025 | 1,650.35 | 1,661.30 | 1,624.00 | 1,632.00 | 1,632.00 | -1.48% | 2,926 |