Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,594.45
-37.55 (-2.30%)
At close: Dec 5, 2025
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,659.10 | 1,685.50 | 1,644.60 | 1,656.55 | 1,656.55 | -0.15% | 2,810 |
| Dec 2, 2025 | 1,672.25 | 1,672.45 | 1,645.80 | 1,659.10 | 1,659.10 | -0.71% | 1,532 |
| Dec 1, 2025 | 1,733.95 | 1,733.95 | 1,668.00 | 1,670.90 | 1,670.90 | -0.73% | 2,873 |
| Nov 28, 2025 | 1,688.90 | 1,696.25 | 1,670.00 | 1,683.20 | 1,683.20 | -0.34% | 2,890 |
| Nov 27, 2025 | 1,783.40 | 1,783.40 | 1,684.10 | 1,688.90 | 1,688.90 | -3.62% | 8,571 |
| Nov 26, 2025 | 1,720.00 | 1,775.00 | 1,703.00 | 1,752.35 | 1,752.35 | 2.36% | 6,825 |
| Nov 25, 2025 | 1,729.80 | 1,741.50 | 1,697.95 | 1,711.95 | 1,711.95 | -0.81% | 4,586 |
| Nov 24, 2025 | 1,739.55 | 1,747.60 | 1,701.30 | 1,725.90 | 1,725.90 | -1.10% | 11,265 |
| Nov 21, 2025 | 1,769.95 | 1,805.00 | 1,725.00 | 1,745.05 | 1,745.05 | -0.56% | 7,716 |
| Nov 20, 2025 | 1,785.00 | 1,832.65 | 1,744.10 | 1,754.85 | 1,754.85 | -0.68% | 15,247 |
| Nov 19, 2025 | 1,690.00 | 1,785.00 | 1,660.00 | 1,766.80 | 1,766.80 | 5.20% | 30,878 |
| Nov 18, 2025 | 1,674.80 | 1,761.70 | 1,654.00 | 1,679.45 | 1,679.45 | 1.32% | 30,425 |
| Nov 17, 2025 | 1,693.90 | 1,698.75 | 1,637.35 | 1,657.65 | 1,657.65 | -1.86% | 19,079 |
| Nov 14, 2025 | 1,674.05 | 1,736.70 | 1,665.75 | 1,689.10 | 1,683.10 | 0.99% | 42,823 |
| Nov 13, 2025 | 1,790.05 | 1,993.30 | 1,651.70 | 1,672.55 | 1,666.61 | -1.03% | 354,686 |
| Nov 12, 2025 | 1,438.90 | 1,690.00 | 1,407.00 | 1,690.00 | 1,684.00 | 20.00% | 157,631 |
| Nov 11, 2025 | 1,395.15 | 1,425.30 | 1,380.00 | 1,408.35 | 1,403.35 | -0.45% | 8,639 |
| Nov 10, 2025 | 1,377.00 | 1,416.55 | 1,361.60 | 1,414.75 | 1,409.72 | 4.01% | 9,425 |
| Nov 7, 2025 | 1,260.05 | 1,377.00 | 1,260.05 | 1,360.25 | 1,355.42 | 4.82% | 111,991 |
| Nov 6, 2025 | 1,302.40 | 1,309.65 | 1,290.60 | 1,297.70 | 1,293.09 | -0.36% | 2,648 |
| Nov 4, 2025 | 1,314.20 | 1,314.35 | 1,286.00 | 1,302.40 | 1,297.77 | -1.16% | 1,674 |
| Nov 3, 2025 | 1,309.30 | 1,332.90 | 1,306.80 | 1,317.70 | 1,313.02 | 0.26% | 940 |
| Oct 31, 2025 | 1,334.35 | 1,334.35 | 1,302.10 | 1,314.30 | 1,309.63 | -0.13% | 2,499 |
| Oct 30, 2025 | 1,310.00 | 1,334.35 | 1,301.40 | 1,316.00 | 1,311.33 | 0.12% | 2,775 |
| Oct 29, 2025 | 1,320.00 | 1,365.00 | 1,291.50 | 1,314.40 | 1,309.73 | -0.17% | 7,852 |
| Oct 28, 2025 | 1,345.60 | 1,357.85 | 1,306.00 | 1,316.60 | 1,311.92 | -2.16% | 2,126 |
| Oct 27, 2025 | 1,407.35 | 1,407.35 | 1,327.00 | 1,345.60 | 1,340.82 | -4.36% | 9,468 |
| Oct 24, 2025 | 1,405.25 | 1,440.80 | 1,389.10 | 1,406.95 | 1,401.95 | 0.25% | 6,208 |
| Oct 23, 2025 | 1,343.05 | 1,417.00 | 1,343.05 | 1,403.40 | 1,398.41 | 6.65% | 21,150 |
| Oct 21, 2025 | 1,360.00 | 1,360.00 | 1,309.00 | 1,315.85 | 1,311.18 | -1.60% | 670 |
| Oct 20, 2025 | 1,351.45 | 1,353.75 | 1,315.00 | 1,337.20 | 1,332.45 | -0.85% | 4,668 |
| Oct 17, 2025 | 1,374.95 | 1,374.95 | 1,340.05 | 1,348.65 | 1,343.86 | -1.43% | 1,801 |
| Oct 16, 2025 | 1,330.95 | 1,392.00 | 1,329.85 | 1,368.15 | 1,363.29 | 3.01% | 2,926 |
| Oct 15, 2025 | 1,302.45 | 1,332.10 | 1,298.65 | 1,328.20 | 1,323.48 | 1.37% | 1,068 |
| Oct 14, 2025 | 1,307.40 | 1,317.40 | 1,286.50 | 1,310.30 | 1,305.65 | -0.53% | 591 |
| Oct 13, 2025 | 1,318.85 | 1,322.35 | 1,295.50 | 1,317.30 | 1,312.62 | 1.40% | 1,397 |
| Oct 10, 2025 | 1,288.90 | 1,306.55 | 1,260.05 | 1,299.10 | 1,294.49 | 2.66% | 1,982 |
| Oct 9, 2025 | 1,215.35 | 1,280.45 | 1,215.35 | 1,265.50 | 1,261.00 | 2.82% | 3,711 |
| Oct 8, 2025 | 1,235.55 | 1,243.75 | 1,211.00 | 1,230.80 | 1,226.43 | -0.47% | 1,622 |
| Oct 7, 2025 | 1,237.15 | 1,257.40 | 1,224.60 | 1,236.65 | 1,232.26 | -0.04% | 2,608 |
| Oct 6, 2025 | 1,248.10 | 1,249.90 | 1,229.65 | 1,237.15 | 1,232.76 | -0.88% | 1,162 |
| Oct 3, 2025 | 1,259.65 | 1,277.70 | 1,245.05 | 1,248.10 | 1,243.67 | -0.94% | 1,145 |
| Oct 1, 2025 | 1,269.20 | 1,274.80 | 1,244.00 | 1,259.95 | 1,255.47 | -0.73% | 678 |
| Sep 30, 2025 | 1,223.05 | 1,285.40 | 1,223.05 | 1,269.25 | 1,264.74 | 2.05% | 3,051 |
| Sep 29, 2025 | 1,280.15 | 1,294.55 | 1,238.00 | 1,243.75 | 1,239.33 | -3.09% | 4,559 |
| Sep 26, 2025 | 1,291.90 | 1,309.95 | 1,267.05 | 1,283.40 | 1,278.84 | -1.79% | 3,527 |
| Sep 25, 2025 | 1,341.05 | 1,349.70 | 1,291.75 | 1,306.80 | 1,302.16 | -3.36% | 2,158 |
| Sep 24, 2025 | 1,348.25 | 1,370.25 | 1,341.45 | 1,352.25 | 1,347.45 | -0.38% | 962 |