Pearl Green Clubs and Resorts Limited (BOM:543540)
India · Delayed Price · Currency is INR 105.00
+3.40 (3.35%)
At close: Jan 22, 2026
BOM:543540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 141.50 | 148.00 | 141.50 | 144.80 | 144.80 | 2.37% | 30,000 |
| Dec 15, 2025 | 136.20 | 143.50 | 136.00 | 141.45 | 141.45 | -2.11% | 2,400 |
| Dec 12, 2025 | 146.35 | 146.35 | 140.00 | 144.50 | 144.50 | 6.25% | 7,200 |
| Dec 11, 2025 | 160.50 | 160.50 | 136.00 | 136.00 | 136.00 | -9.30% | 8,400 |
| Dec 10, 2025 | 149.00 | 149.95 | 138.05 | 149.95 | 149.95 | 0.20% | 1,800 |
| Dec 9, 2025 | 142.00 | 149.80 | 138.00 | 149.65 | 149.65 | 5.98% | 32,400 |
| Dec 8, 2025 | 147.00 | 148.50 | 140.05 | 141.20 | 141.20 | -2.62% | 21,000 |
| Dec 5, 2025 | 140.00 | 148.70 | 137.30 | 145.00 | 145.00 | -2.32% | 40,200 |
| Dec 3, 2025 | 152.90 | 152.90 | 141.55 | 148.45 | 148.45 | 0.30% | 1,800 |
| Dec 2, 2025 | 147.95 | 148.00 | 147.95 | 148.00 | 148.00 | 2.10% | 10,800 |
| Dec 1, 2025 | 144.00 | 144.95 | 141.50 | 144.95 | 144.95 | -0.72% | 1,800 |
| Nov 28, 2025 | 140.00 | 146.00 | 138.70 | 146.00 | 146.00 | 0.03% | 5,400 |
| Nov 27, 2025 | 143.95 | 146.00 | 142.00 | 145.95 | 145.95 | 1.35% | 49,200 |
| Nov 26, 2025 | 146.00 | 146.00 | 141.10 | 144.00 | 144.00 | -0.69% | 15,000 |
| Nov 25, 2025 | 153.00 | 153.00 | 143.00 | 145.00 | 145.00 | -2.78% | 67,800 |
| Nov 24, 2025 | 150.00 | 152.00 | 140.95 | 149.15 | 149.15 | 1.02% | 13,800 |
| Nov 21, 2025 | 142.70 | 147.70 | 142.70 | 147.65 | 147.65 | 4.94% | 33,600 |
| Nov 20, 2025 | 139.00 | 152.50 | 138.75 | 140.70 | 140.70 | -3.66% | 47,400 |
| Nov 19, 2025 | 146.50 | 150.00 | 146.05 | 146.05 | 146.05 | -4.98% | 17,400 |
| Nov 18, 2025 | 149.15 | 156.90 | 149.15 | 153.70 | 153.70 | -2.10% | 41,400 |
| Nov 17, 2025 | 159.90 | 160.00 | 155.20 | 157.00 | 157.00 | -3.89% | 29,400 |
| Nov 7, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -0.31% | 600 |
| Oct 31, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | 2.09% | 600 |
| Oct 30, 2025 | 161.00 | 164.85 | 160.45 | 160.50 | 160.50 | -4.95% | 3,600 |
| Oct 29, 2025 | 158.40 | 168.85 | 157.95 | 168.85 | 168.85 | 1.56% | 2,400 |
| Oct 27, 2025 | 175.10 | 175.10 | 166.25 | 166.25 | 166.25 | -4.97% | 3,000 |