Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,638.25
-44.95 (-2.67%)
At close: Jun 10, 2026
BOM:532808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,621.15 | 1,641.70 | 1,608.00 | 1,623.60 | 1,623.60 | -0.89% | 803 |
| Jun 10, 2026 | 1,686.60 | 1,686.60 | 1,630.00 | 1,638.25 | 1,638.25 | -2.67% | 779 |
| Jun 9, 2026 | 1,638.70 | 1,748.90 | 1,638.70 | 1,683.20 | 1,683.20 | 3.47% | 1,758 |
| Jun 8, 2026 | 1,660.00 | 1,660.00 | 1,607.40 | 1,626.80 | 1,626.80 | -2.24% | 1,014 |
| Jun 5, 2026 | 1,686.70 | 1,686.70 | 1,644.80 | 1,664.00 | 1,664.00 | -0.91% | 1,114 |
| Jun 4, 2026 | 1,639.05 | 1,702.10 | 1,639.05 | 1,679.25 | 1,679.25 | 2.71% | 2,384 |
| Jun 3, 2026 | 1,635.00 | 1,639.70 | 1,610.00 | 1,634.90 | 1,634.90 | -0.76% | 1,548 |
| Jun 2, 2026 | 1,614.10 | 1,654.30 | 1,595.05 | 1,647.45 | 1,647.45 | 0.95% | 2,819 |
| Jun 1, 2026 | 1,680.10 | 1,742.90 | 1,613.00 | 1,632.00 | 1,632.00 | -1.36% | 5,585 |
| May 29, 2026 | 1,649.90 | 1,661.90 | 1,601.40 | 1,654.55 | 1,654.55 | 2.13% | 1,330 |
| May 27, 2026 | 1,649.90 | 1,668.20 | 1,618.35 | 1,620.10 | 1,620.10 | -1.10% | 2,137 |
| May 26, 2026 | 1,625.15 | 1,646.70 | 1,609.30 | 1,638.20 | 1,638.20 | 0.57% | 1,679 |
| May 25, 2026 | 1,639.90 | 1,645.10 | 1,612.35 | 1,628.90 | 1,628.90 | 0.67% | 52,697 |
| May 22, 2026 | 1,604.95 | 1,625.00 | 1,595.00 | 1,618.10 | 1,618.10 | 0.80% | 1,273 |
| May 21, 2026 | 1,608.15 | 1,650.00 | 1,592.30 | 1,605.25 | 1,605.25 | 1.36% | 2,169 |
| May 20, 2026 | 1,599.35 | 1,637.35 | 1,585.20 | 1,592.20 | 1,583.70 | -0.66% | 204,400 |
| May 19, 2026 | 1,595.00 | 1,608.35 | 1,558.30 | 1,602.85 | 1,594.29 | 0.49% | 2,033 |
| May 18, 2026 | 1,666.00 | 1,694.75 | 1,587.50 | 1,595.00 | 1,586.49 | -4.88% | 11,500 |
| May 15, 2026 | 1,575.00 | 1,739.90 | 1,565.00 | 1,676.90 | 1,667.95 | 9.33% | 69,426 |
| May 14, 2026 | 1,492.00 | 1,545.55 | 1,431.00 | 1,533.85 | 1,525.66 | 2.62% | 3,295 |
| May 13, 2026 | 1,510.75 | 1,525.95 | 1,473.00 | 1,494.75 | 1,486.77 | -0.24% | 2,265 |
| May 12, 2026 | 1,553.10 | 1,553.10 | 1,490.00 | 1,498.35 | 1,490.35 | -2.76% | 934 |
| May 11, 2026 | 1,588.95 | 1,595.10 | 1,528.00 | 1,540.80 | 1,532.57 | -3.99% | 1,797 |
| May 8, 2026 | 1,574.90 | 1,627.30 | 1,574.90 | 1,604.75 | 1,596.18 | 1.27% | 3,072 |
| May 7, 2026 | 1,569.05 | 1,598.00 | 1,555.80 | 1,584.65 | 1,576.19 | 1.23% | 571 |
| May 6, 2026 | 1,546.50 | 1,571.15 | 1,533.75 | 1,565.35 | 1,556.99 | 1.98% | 1,529 |
| May 5, 2026 | 1,550.00 | 1,550.00 | 1,511.20 | 1,534.95 | 1,526.76 | -0.86% | 830 |
| May 4, 2026 | 1,548.05 | 1,562.50 | 1,540.95 | 1,548.30 | 1,540.03 | 1.02% | 746 |
| Apr 30, 2026 | 1,525.80 | 1,551.15 | 1,515.60 | 1,532.70 | 1,524.52 | 0.28% | 331 |
| Apr 29, 2026 | 1,573.30 | 1,573.30 | 1,526.00 | 1,528.40 | 1,520.24 | -1.88% | 930 |
| Apr 28, 2026 | 1,565.95 | 1,585.20 | 1,548.10 | 1,557.70 | 1,549.38 | -0.97% | 1,675 |
| Apr 27, 2026 | 1,555.10 | 1,573.70 | 1,549.20 | 1,573.00 | 1,564.60 | 1.84% | 500 |
| Apr 24, 2026 | 1,581.50 | 1,584.55 | 1,535.05 | 1,544.65 | 1,536.40 | -2.33% | 602 |
| Apr 23, 2026 | 1,607.05 | 1,627.55 | 1,579.35 | 1,581.50 | 1,573.06 | -0.84% | 742 |
| Apr 22, 2026 | 1,637.90 | 1,638.75 | 1,583.05 | 1,594.90 | 1,586.39 | -1.15% | 927 |
| Apr 21, 2026 | 1,649.00 | 1,700.00 | 1,608.55 | 1,613.45 | 1,604.84 | -1.40% | 3,072 |
| Apr 20, 2026 | 1,642.60 | 1,672.60 | 1,626.95 | 1,636.30 | 1,627.56 | -0.38% | 3,433 |
| Apr 17, 2026 | 1,625.95 | 1,653.50 | 1,600.50 | 1,642.60 | 1,633.83 | 1.50% | 2,460 |
| Apr 16, 2026 | 1,588.90 | 1,677.05 | 1,588.90 | 1,618.30 | 1,609.66 | 3.99% | 7,626 |
| Apr 15, 2026 | 1,568.95 | 1,568.95 | 1,539.70 | 1,556.15 | 1,547.84 | 1.77% | 965 |
| Apr 13, 2026 | 1,535.45 | 1,551.00 | 1,494.75 | 1,529.15 | 1,520.99 | -0.52% | 1,298 |
| Apr 10, 2026 | 1,518.15 | 1,544.55 | 1,518.10 | 1,537.20 | 1,528.99 | 1.26% | 1,335 |
| Apr 9, 2026 | 1,543.25 | 1,543.25 | 1,507.90 | 1,518.10 | 1,510.00 | -1.28% | 912 |
| Apr 8, 2026 | 1,548.95 | 1,573.95 | 1,531.75 | 1,537.85 | 1,529.64 | 0.75% | 3,042 |
| Apr 7, 2026 | 1,514.80 | 1,539.60 | 1,514.50 | 1,526.35 | 1,518.20 | -0.23% | 441 |
| Apr 6, 2026 | 1,497.00 | 1,540.50 | 1,469.35 | 1,529.90 | 1,521.73 | 3.03% | 1,517 |
| Apr 2, 2026 | 1,356.00 | 1,497.00 | 1,356.00 | 1,484.95 | 1,477.02 | 1.93% | 1,883 |
| Apr 1, 2026 | 1,358.25 | 1,467.30 | 1,358.25 | 1,456.90 | 1,449.12 | 7.32% | 2,921 |
| Mar 30, 2026 | 1,360.05 | 1,403.80 | 1,348.60 | 1,357.55 | 1,350.30 | -2.68% | 4,261 |
| Mar 27, 2026 | 1,448.95 | 1,448.95 | 1,375.85 | 1,394.95 | 1,387.50 | -2.51% | 2,425 |