Pearl Global Industries Limited (BOM:532808)
India · Delayed Price · Currency is INR 1,194.55
+59.25 (5.22%)
At close: Sep 22, 2026
BOM:532808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,157.95 | 1,227.85 | 1,157.95 | 1,194.55 | 1,194.55 | 5.22% | 11,742 |
| Sep 21, 2026 | 1,144.00 | 1,151.35 | 1,131.20 | 1,135.30 | 1,135.30 | -1.02% | 6,728 |
| Sep 18, 2026 | 1,142.85 | 1,156.55 | 1,121.50 | 1,146.95 | 1,146.95 | 0.51% | 5,682 |
| Sep 17, 2026 | 1,179.95 | 1,180.00 | 1,102.70 | 1,141.15 | 1,141.15 | -4.19% | 18,271 |
| Sep 16, 2026 | 1,154.25 | 1,236.80 | 1,138.00 | 1,191.00 | 1,191.00 | 4.69% | 29,597 |
| Sep 15, 2026 | 1,189.85 | 1,195.25 | 1,131.35 | 1,137.65 | 1,137.65 | -4.46% | 4,466 |
| Sep 11, 2026 | 1,217.40 | 1,223.90 | 1,156.90 | 1,190.75 | 1,190.75 | 0.14% | 5,245 |
| Sep 10, 2026 | 1,140.53 | 1,211.00 | 1,140.53 | 1,189.05 | 1,189.05 | 4.35% | 15,836 |
| Sep 9, 2026 | 1,188.03 | 1,192.65 | 1,111.75 | 1,139.50 | 1,139.50 | -3.69% | 7,654 |
| Sep 8, 2026 | 1,142.78 | 1,194.63 | 1,141.68 | 1,183.20 | 1,183.20 | 4.91% | 7,932 |
| Sep 7, 2026 | 1,139.98 | 1,149.95 | 1,124.23 | 1,127.85 | 1,127.85 | -0.90% | 4,840 |
| Sep 4, 2026 | 1,181.53 | 1,181.53 | 1,135.00 | 1,138.13 | 1,138.13 | -2.26% | 15,904 |
| Sep 3, 2026 | 1,249.95 | 1,249.95 | 1,139.60 | 1,164.43 | 1,164.43 | -1.27% | 6,054 |
| Sep 2, 2026 | 1,163.08 | 1,196.25 | 1,163.08 | 1,179.38 | 1,179.38 | 0.40% | 6,172 |
| Sep 1, 2026 | 1,244.98 | 1,244.98 | 1,170.00 | 1,174.63 | 1,174.63 | -5.10% | 7,410 |
| Aug 31, 2026 | 1,174.20 | 1,248.45 | 1,157.00 | 1,237.73 | 1,237.73 | 6.97% | 12,794 |
| Aug 28, 2026 | 1,160.00 | 1,163.03 | 1,145.00 | 1,157.10 | 1,157.10 | 1.22% | 1,558 |
| Aug 27, 2026 | 1,154.18 | 1,154.78 | 1,132.80 | 1,143.10 | 1,143.10 | 0.01% | 3,336 |
| Aug 26, 2026 | 1,163.03 | 1,164.45 | 1,139.50 | 1,142.98 | 1,142.98 | -1.48% | 1,189,416 |
| Aug 25, 2026 | 1,185.00 | 1,186.00 | 1,151.90 | 1,160.13 | 1,160.13 | -2.07% | 3,266 |
| Aug 24, 2026 | 1,187.50 | 1,199.98 | 1,173.93 | 1,184.70 | 1,184.70 | -0.28% | 3,012 |
| Aug 21, 2026 | 1,195.08 | 1,210.03 | 1,177.98 | 1,188.03 | 1,188.03 | -0.26% | 5,308 |
| Aug 20, 2026 | 1,229.63 | 1,229.63 | 1,183.05 | 1,191.13 | 1,191.13 | -1.19% | 4,072 |
| Aug 19, 2026 | 1,170.03 | 1,215.80 | 1,164.23 | 1,205.48 | 1,205.48 | 1.98% | 3,362 |
| Aug 18, 2026 | 1,189.53 | 1,194.20 | 1,177.23 | 1,182.08 | 1,182.08 | -0.51% | 3,250 |
| Aug 17, 2026 | 1,245.85 | 1,245.85 | 1,178.10 | 1,188.18 | 1,188.18 | -4.07% | 11,384 |
| Aug 14, 2026 | 1,240.50 | 1,243.53 | 1,223.35 | 1,238.58 | 1,238.58 | 0.62% | 2,420 |
| Aug 13, 2026 | 1,254.93 | 1,254.93 | 1,219.15 | 1,230.90 | 1,230.90 | -0.71% | 5,954 |
| Aug 12, 2026 | 1,217.00 | 1,242.78 | 1,200.25 | 1,239.73 | 1,239.73 | 1.74% | 9,412 |
| Aug 11, 2026 | 1,214.45 | 1,236.73 | 1,197.55 | 1,218.53 | 1,218.53 | 0.40% | 13,620 |
| Aug 10, 2026 | 1,285.80 | 1,285.83 | 1,202.50 | 1,213.70 | 1,213.70 | -1.36% | 24,864 |
| Aug 7, 2026 | 1,117.83 | 1,269.50 | 1,117.83 | 1,230.45 | 1,230.45 | 11.13% | 261,702 |
| Aug 6, 2026 | 1,074.50 | 1,123.85 | 1,033.50 | 1,107.18 | 1,107.18 | 4.90% | 48,782 |
| Aug 5, 2026 | 1,075.43 | 1,075.43 | 1,045.83 | 1,055.50 | 1,055.50 | -0.50% | 7,704 |
| Aug 4, 2026 | 1,058.60 | 1,063.00 | 1,043.55 | 1,060.78 | 1,060.78 | 1.02% | 5,854 |
| Aug 3, 2026 | 1,033.35 | 1,063.00 | 1,033.35 | 1,050.03 | 1,050.03 | 1.61% | 10,896 |
| Jul 31, 2026 | 1,016.15 | 1,037.50 | 1,012.50 | 1,033.35 | 1,033.35 | 1.81% | 2,930 |
| Jul 30, 2026 | 1,038.88 | 1,038.88 | 1,009.98 | 1,015.03 | 1,015.03 | -1.45% | 5,968 |
| Jul 29, 2026 | 990.78 | 1,035.05 | 990.70 | 1,029.95 | 1,029.95 | 3.55% | 9,194 |
| Jul 28, 2026 | 1,008.18 | 1,013.58 | 986.75 | 994.63 | 994.63 | -1.30% | 23,434 |
| Jul 27, 2026 | 999.33 | 1,017.30 | 975.45 | 1,007.73 | 1,007.73 | 2.07% | 6,412 |
| Jul 24, 2026 | 968.85 | 999.00 | 967.50 | 987.30 | 987.30 | 1.46% | 9,604 |
| Jul 23, 2026 | 987.50 | 998.15 | 961.60 | 973.08 | 973.08 | -2.91% | 8,634 |
| Jul 22, 2026 | 1,014.93 | 1,021.13 | 981.98 | 1,002.20 | 1,002.20 | -1.98% | 11,734 |
| Jul 21, 2026 | 1,040.75 | 1,052.68 | 1,016.33 | 1,022.43 | 1,022.43 | -2.46% | 7,948 |
| Jul 20, 2026 | 1,023.13 | 1,070.03 | 1,005.60 | 1,048.20 | 1,048.20 | 2.55% | 28,360 |
| Jul 17, 2026 | 1,024.48 | 1,027.23 | 996.83 | 1,022.18 | 1,022.18 | -0.24% | 8,770 |
| Jul 16, 2026 | 1,019.28 | 1,032.30 | 1,006.45 | 1,024.63 | 1,024.63 | 0.45% | 100,932 |
| Jul 15, 2026 | 998.98 | 1,024.03 | 952.50 | 1,020.05 | 1,020.05 | 2.09% | 11,546 |
| Jul 14, 2026 | 1,027.50 | 1,027.50 | 995.25 | 999.15 | 999.15 | -2.55% | 6,038 |