Skip to main content
logo
Pearl Global Industries Limited (BOM:532808)
India flag India · Delayed Price · Currency is INR
2,376.05
-6.20 (-0.26%)
At close: Aug 21, 2026

BOM:532808 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,390.152,420.052,355.952,376.052,376.05-0.26%2,654
Aug 20, 20262,459.252,459.252,366.102,382.252,382.25-1.19%2,036
Aug 19, 20262,340.052,431.602,328.452,410.952,410.951.98%1,681
Aug 18, 20262,379.052,388.402,354.452,364.152,364.15-0.51%1,625
Aug 17, 20262,491.702,491.702,356.202,376.352,376.35-4.07%5,692
Aug 14, 20262,481.002,487.052,446.702,477.152,477.150.62%1,210
Aug 13, 20262,509.852,509.852,438.302,461.802,461.80-0.71%2,977
Aug 12, 20262,434.002,485.552,400.502,479.452,479.451.74%4,706
Aug 11, 20262,428.902,473.452,395.102,437.052,437.050.40%6,810
Aug 10, 20262,571.602,571.652,405.002,427.402,427.40-1.36%12,432
Aug 7, 20262,235.652,539.002,235.652,460.902,460.9011.13%130,851
Aug 6, 20262,149.002,247.702,067.002,214.352,214.354.90%24,390
Aug 5, 20262,150.852,150.852,091.652,111.002,111.00-0.50%3,852
Aug 4, 20262,117.202,126.002,087.102,121.552,121.551.02%2,927
Aug 3, 20262,066.702,126.002,066.702,100.052,100.051.61%5,448
Jul 31, 20262,032.302,075.002,025.002,066.702,066.701.81%1,465
Jul 30, 20262,077.752,077.752,019.952,030.052,030.05-1.45%2,984
Jul 29, 20261,981.552,070.101,981.402,059.902,059.903.55%4,597
Jul 28, 20262,016.352,027.151,973.501,989.251,989.25-1.30%11,717
Jul 27, 20261,998.652,034.601,950.902,015.452,015.452.07%3,206
Jul 24, 20261,937.701,998.001,935.001,974.601,974.601.46%4,802
Jul 23, 20261,975.001,996.301,923.201,946.151,946.15-2.91%4,317
Jul 22, 20262,029.852,042.251,963.952,004.402,004.40-1.98%5,867
Jul 21, 20262,081.502,105.352,032.652,044.852,044.85-2.46%3,974
Jul 20, 20262,046.252,140.052,011.202,096.402,096.402.55%14,180
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