Pearl Green Clubs and Resorts Limited (BOM:543540)
India · Delayed Price · Currency is INR 127.60
+9.65 (8.18%)
At close: Mar 6, 2026
BOM:543540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 114.00 | 127.60 | 112.95 | 127.60 | 127.60 | 8.18% | 34,200 |
| Mar 5, 2026 | 109.30 | 120.80 | 109.30 | 117.95 | 117.95 | -2.44% | 30,000 |
| Mar 2, 2026 | 115.00 | 120.90 | 115.00 | 120.90 | 120.90 | 7.09% | 1,800 |
| Feb 27, 2026 | 110.90 | 113.50 | 106.00 | 112.90 | 112.90 | 7.06% | 33,000 |
| Feb 26, 2026 | 106.05 | 111.50 | 104.00 | 105.45 | 105.45 | -5.04% | 25,200 |
| Feb 25, 2026 | 108.00 | 115.00 | 105.25 | 111.05 | 111.05 | 1.97% | 37,200 |
| Feb 24, 2026 | 102.00 | 108.90 | 101.00 | 108.90 | 108.90 | 8.85% | 10,200 |
| Feb 23, 2026 | 100.50 | 102.00 | 100.00 | 100.05 | 100.05 | 2.09% | 30,000 |
| Feb 20, 2026 | 94.10 | 100.00 | 94.10 | 98.00 | 98.00 | 4.14% | 6,000 |
| Feb 19, 2026 | 107.50 | 107.50 | 90.10 | 94.10 | 94.10 | -5.57% | 17,400 |
| Feb 18, 2026 | 98.95 | 100.00 | 93.05 | 99.65 | 99.65 | -0.05% | 11,400 |
| Feb 16, 2026 | 100.10 | 105.95 | 99.40 | 99.70 | 99.70 | -9.69% | 13,200 |
| Feb 12, 2026 | 119.00 | 119.00 | 101.80 | 110.40 | 110.40 | -2.30% | 2,400 |
| Feb 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.98% | 600 |
| Feb 9, 2026 | 100.00 | 104.65 | 100.00 | 104.65 | 104.65 | 4.34% | 2,400 |
| Feb 6, 2026 | 97.80 | 102.50 | 94.00 | 100.30 | 100.30 | 5.03% | 25,800 |
| Feb 5, 2026 | 95.50 | 96.00 | 93.50 | 95.50 | 95.50 | -1.55% | 8,400 |
| Feb 4, 2026 | 93.50 | 100.35 | 91.40 | 97.00 | 97.00 | -4.48% | 26,400 |
| Feb 3, 2026 | 106.15 | 106.15 | 101.55 | 101.55 | 101.55 | -9.97% | 10,200 |
| Feb 2, 2026 | 103.50 | 113.90 | 103.50 | 112.80 | 112.80 | -0.09% | 6,600 |
| Feb 1, 2026 | 107.90 | 112.90 | 107.90 | 112.90 | 112.90 | 8.71% | 1,200 |
| Jan 30, 2026 | 99.50 | 107.90 | 97.65 | 103.85 | 103.85 | -4.15% | 5,400 |
| Jan 29, 2026 | 98.65 | 108.35 | 98.65 | 108.35 | 108.35 | 1.26% | 1,800 |
| Jan 28, 2026 | 102.00 | 113.70 | 101.05 | 107.00 | 107.00 | -3.30% | 10,800 |
| Jan 27, 2026 | 98.00 | 113.75 | 98.00 | 110.65 | 110.65 | 3.51% | 13,800 |
| Jan 23, 2026 | 109.00 | 109.00 | 100.00 | 106.90 | 106.90 | 1.81% | 10,800 |
| Jan 22, 2026 | 108.90 | 108.90 | 105.00 | 105.00 | 105.00 | 3.35% | 5,400 |
| Jan 21, 2026 | 109.70 | 110.00 | 96.75 | 101.60 | 101.60 | -4.51% | 53,400 |
| Jan 20, 2026 | 119.00 | 119.00 | 104.10 | 106.40 | 106.40 | -8.00% | 34,200 |
| Jan 19, 2026 | 113.00 | 117.95 | 111.60 | 115.65 | 115.65 | -1.99% | 6,000 |
| Jan 16, 2026 | 115.55 | 119.50 | 114.00 | 118.00 | 118.00 | 3.92% | 31,200 |
| Jan 14, 2026 | 112.00 | 117.80 | 100.85 | 113.55 | 113.55 | 1.34% | 65,400 |
| Jan 13, 2026 | 120.05 | 120.05 | 112.05 | 112.05 | 112.05 | -9.96% | 51,000 |
| Jan 12, 2026 | 125.00 | 125.00 | 124.00 | 124.45 | 124.45 | -0.04% | 42,000 |
| Jan 9, 2026 | 120.00 | 127.50 | 118.00 | 124.50 | 124.50 | 0.40% | 126,600 |
| Jan 8, 2026 | 122.50 | 124.80 | 122.05 | 124.00 | 124.00 | 1.56% | 31,200 |
| Jan 7, 2026 | 139.95 | 139.95 | 118.75 | 122.10 | 122.10 | -7.43% | 60,000 |
| Jan 6, 2026 | 133.50 | 133.50 | 129.60 | 131.90 | 131.90 | -8.40% | 26,400 |
| Jan 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 9.09% | 600 |
| Jan 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | 600 |
| Jan 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.04% | 600 |
| Dec 31, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -3.14% | 600 |
| Dec 30, 2025 | 121.35 | 129.00 | 120.85 | 129.00 | 129.00 | 5.65% | 29,400 |
| Dec 29, 2025 | 132.95 | 136.50 | 121.50 | 122.10 | 122.10 | -9.56% | 39,000 |
| Dec 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6.64% | 600 |
| Dec 24, 2025 | 121.60 | 126.60 | 119.70 | 126.60 | 126.60 | -4.81% | 15,000 |
| Dec 23, 2025 | 131.00 | 133.00 | 123.25 | 133.00 | 133.00 | 0.26% | 52,800 |
| Dec 22, 2025 | 132.55 | 136.90 | 129.60 | 132.65 | 132.65 | -7.88% | 74,400 |
| Dec 19, 2025 | 143.95 | 144.00 | 143.95 | 144.00 | 144.00 | 1.41% | 2,400 |
| Dec 18, 2025 | 145.00 | 145.00 | 132.00 | 142.00 | 142.00 | -1.93% | 11,400 |