Pearl Green Clubs and Resorts Limited (BOM:543540)
India · Delayed Price · Currency is INR 119.95
-0.05 (-0.04%)
At close: Jul 30, 2026
BOM:543540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 120.00 | 120.00 | 119.95 | 119.95 | 119.95 | -0.04% | 1,800 |
| Jul 29, 2026 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | 2.61% | 55,200 |
| Jul 28, 2026 | 115.80 | 117.75 | 107.90 | 116.95 | 116.95 | 4.28% | 4,200 |
| Jul 27, 2026 | 118.95 | 118.95 | 108.00 | 112.15 | 112.15 | 2.89% | 4,800 |
| Jul 24, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.01% | 600 |
| Jul 23, 2026 | 104.65 | 107.20 | 97.00 | 104.80 | 104.80 | 5.97% | 10,200 |
| Jul 22, 2026 | 95.30 | 99.95 | 95.30 | 98.90 | 98.90 | 5.55% | 9,600 |
| Jul 21, 2026 | 90.95 | 97.50 | 90.95 | 93.70 | 93.70 | 5.52% | 3,600 |
| Jul 20, 2026 | 87.00 | 93.80 | 84.60 | 88.80 | 88.80 | -5.48% | 5,400 |
| Jul 17, 2026 | 96.90 | 96.90 | 93.95 | 93.95 | 93.95 | 2.23% | 2,400 |
| Jul 15, 2026 | 84.00 | 93.45 | 84.00 | 91.90 | 91.90 | 5.63% | 4,200 |
| Jul 14, 2026 | 93.90 | 93.90 | 82.50 | 87.00 | 87.00 | -0.34% | 6,600 |
| Jul 13, 2026 | 87.30 | 91.50 | 87.30 | 87.30 | 87.30 | -1.85% | 2,400 |
| Jul 10, 2026 | 89.25 | 89.25 | 88.00 | 88.95 | 88.95 | 1.08% | 2,400 |
| Jul 9, 2026 | 87.60 | 96.70 | 87.60 | 88.00 | 88.00 | -3.93% | 3,600 |
| Jul 8, 2026 | 90.00 | 94.95 | 82.10 | 91.60 | 91.60 | 4.09% | 7,800 |
| Jul 7, 2026 | 94.15 | 94.15 | 88.00 | 88.00 | 88.00 | -6.53% | 7,200 |
| Jul 6, 2026 | 105.30 | 105.30 | 93.70 | 94.15 | 94.15 | -19.60% | 58,800 |
| Jul 3, 2026 | 133.95 | 133.95 | 117.00 | 117.10 | 117.10 | -13.90% | 46,800 |
| Jul 2, 2026 | 130.00 | 136.90 | 127.05 | 136.00 | 136.00 | 0.15% | 10,200 |
| Jul 1, 2026 | 132.00 | 142.95 | 120.00 | 135.80 | 135.80 | 10.09% | 25,200 |
| Jun 30, 2026 | 129.70 | 129.70 | 119.00 | 123.35 | 123.35 | -4.93% | 18,000 |
| Jun 29, 2026 | 129.90 | 129.90 | 124.00 | 129.75 | 129.75 | 6.35% | 2,400 |
| Jun 25, 2026 | 133.00 | 133.00 | 122.00 | 122.00 | 122.00 | -5.79% | 9,000 |
| Jun 24, 2026 | 123.00 | 131.95 | 117.90 | 129.50 | 129.50 | -0.31% | 4,200 |
| Jun 23, 2026 | 134.80 | 134.80 | 121.00 | 129.90 | 129.90 | -0.80% | 11,400 |
| Jun 22, 2026 | 135.00 | 135.00 | 129.80 | 130.95 | 130.95 | -4.76% | 64,800 |
| Jun 19, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 5.12% | 2,400 |
| Jun 18, 2026 | 130.00 | 131.00 | 130.00 | 130.80 | 130.80 | 0.50% | 34,200 |
| Jun 16, 2026 | 131.00 | 131.00 | 126.00 | 130.15 | 130.15 | -2.00% | 40,800 |
| Jun 15, 2026 | 136.80 | 136.80 | 121.40 | 132.80 | 132.80 | 3.75% | 15,600 |
| Jun 12, 2026 | 131.95 | 131.95 | 114.10 | 128.00 | 128.00 | -4.48% | 4,800 |
| Jun 10, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.07% | 1,200 |
| Jun 9, 2026 | 134.00 | 134.00 | 133.90 | 133.90 | 133.90 | -0.22% | 9,000 |
| Jun 8, 2026 | 134.95 | 135.00 | 130.00 | 134.20 | 134.20 | 7.23% | 18,600 |
| Jun 5, 2026 | 137.00 | 137.00 | 120.75 | 125.15 | 125.15 | -7.40% | 22,200 |
| Jun 4, 2026 | 133.80 | 135.40 | 133.80 | 135.15 | 135.15 | 0.86% | 13,800 |
| Jun 3, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.15% | 600 |
| Jun 1, 2026 | 132.00 | 143.00 | 126.00 | 136.95 | 136.95 | 2.47% | 6,000 |
| May 29, 2026 | 117.60 | 135.30 | 110.70 | 133.65 | 133.65 | 8.66% | 76,800 |
| May 27, 2026 | 120.00 | 128.95 | 120.00 | 123.00 | 123.00 | 4.77% | 9,600 |
| May 26, 2026 | 115.00 | 120.90 | 112.60 | 117.40 | 117.40 | -3.65% | 34,800 |
| May 22, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 3.39% | 1,800 |
| May 21, 2026 | 128.00 | 128.00 | 113.70 | 117.85 | 117.85 | -3.87% | 22,800 |
| May 20, 2026 | 121.40 | 126.00 | 121.40 | 122.60 | 122.60 | -0.12% | 12,000 |
| May 19, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - | 1,200 |
| May 15, 2026 | 134.50 | 134.90 | 121.05 | 122.75 | 122.75 | -8.74% | 28,200 |
| May 14, 2026 | 146.00 | 146.00 | 125.00 | 134.50 | 134.50 | -1.32% | 41,400 |
| May 13, 2026 | 141.95 | 142.00 | 127.00 | 136.30 | 136.30 | 4.85% | 7,800 |
| May 12, 2026 | 127.50 | 133.00 | 124.30 | 130.00 | 130.00 | -5.39% | 15,000 |