Skip to main content
logo
Pearl Global Industries Limited (BOM:532808)
India flag India · Delayed Price · Currency is INR
2,096.40
+52.05 (2.55%)
At close: Jul 20, 2026

BOM:532808 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,048.952,054.451,993.652,044.352,044.35-0.24%4,385
Jul 16, 20262,038.552,064.602,012.902,049.252,049.250.45%50,466
Jul 15, 20261,997.952,048.051,905.002,040.102,040.102.09%5,773
Jul 14, 20262,055.002,055.001,990.501,998.301,998.30-2.55%3,019
Jul 13, 20261,994.302,072.401,969.652,050.502,050.502.74%4,259
Jul 10, 20261,959.352,033.051,950.451,995.851,995.850.62%3,939
Jul 9, 20261,981.402,018.301,975.101,983.651,983.651.66%1,333
Jul 8, 20261,956.901,995.001,905.401,951.251,951.25-0.79%1,480
Jul 7, 20261,984.552,000.501,943.701,966.701,966.70-0.34%3,222
Jul 6, 20262,020.002,063.251,960.101,973.451,973.45-2.09%2,579
Jul 3, 20262,086.152,103.901,999.352,015.552,015.55-3.05%3,597
Jul 2, 20262,109.802,109.802,062.102,079.002,079.00-0.30%5,744
Jul 1, 20262,051.002,100.002,025.802,085.352,085.353.54%5,131
Jun 30, 20261,970.952,045.401,969.502,014.002,014.000.66%2,716
Jun 29, 20262,070.002,086.351,981.602,000.752,000.75-3.71%9,045
Jun 25, 20262,105.502,105.502,041.852,077.752,077.75-35,505
Jun 24, 20261,869.652,115.001,864.752,077.652,077.6510.13%118,867
Jun 23, 20261,904.851,948.751,858.501,886.501,886.500.44%10,797
Jun 22, 20261,824.551,940.601,796.551,878.301,878.304.52%26,885
Jun 19, 20261,742.001,833.801,728.501,797.001,797.003.03%13,635
Jun 18, 20261,685.001,750.001,675.001,744.201,744.204.95%9,867
Jun 17, 20261,665.951,679.951,653.151,662.001,662.00-0.24%1,702
Jun 16, 20261,709.301,710.001,631.751,665.951,665.95-1.66%2,811
Jun 15, 20261,669.901,735.001,666.051,694.101,694.103.91%4,592
Jun 12, 20261,640.001,657.001,617.651,630.351,630.350.42%746
Jun 11, 20261,621.151,641.701,608.001,623.601,623.60-0.89%803
Jun 10, 20261,686.601,686.601,630.001,638.251,638.25-2.67%779
Jun 9, 20261,638.701,748.901,638.701,683.201,683.203.47%1,758
Jun 8, 20261,660.001,660.001,607.401,626.801,626.80-2.24%1,014
Jun 5, 20261,686.701,686.701,644.801,664.001,664.00-0.91%1,114
Jun 4, 20261,639.051,702.101,639.051,679.251,679.252.71%2,384
Jun 3, 20261,635.001,639.701,610.001,634.901,634.90-0.76%1,548
Jun 2, 20261,614.101,654.301,595.051,647.451,647.450.95%2,819
Jun 1, 20261,680.101,742.901,613.001,632.001,632.00-1.36%5,585
May 29, 20261,649.901,661.901,601.401,654.551,654.552.13%1,330
May 27, 20261,649.901,668.201,618.351,620.101,620.10-1.10%2,137
May 26, 20261,625.151,646.701,609.301,638.201,638.200.57%1,679
May 25, 20261,639.901,645.101,612.351,628.901,628.900.67%52,697
May 22, 20261,604.951,625.001,595.001,618.101,618.100.80%1,273
May 21, 20261,608.151,650.001,592.301,605.251,605.251.36%2,169
May 20, 20261,599.351,637.351,585.201,592.201,583.70-0.66%204,400
May 19, 20261,595.001,608.351,558.301,602.851,594.290.49%2,033
May 18, 20261,666.001,694.751,587.501,595.001,586.49-4.88%11,500
May 15, 20261,575.001,739.901,565.001,676.901,667.959.33%69,426
May 14, 20261,492.001,545.551,431.001,533.851,525.662.62%3,295
May 13, 20261,510.751,525.951,473.001,494.751,486.77-0.24%2,265
May 12, 20261,553.101,553.101,490.001,498.351,490.35-2.76%934
May 11, 20261,588.951,595.101,528.001,540.801,532.57-3.99%1,797
May 8, 20261,574.901,627.301,574.901,604.751,596.181.27%3,072
May 7, 20261,569.051,598.001,555.801,584.651,576.191.23%571