Pearl Green Clubs and Resorts Limited (BOM:543540)
India · Delayed Price · Currency is INR 130.00
-7.40 (-5.39%)
At close: May 12, 2026
BOM:543540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 127.50 | 133.00 | 124.30 | 130.00 | 130.00 | -5.39% | 15,000 |
| May 11, 2026 | 133.00 | 142.75 | 133.00 | 137.40 | 137.40 | -0.69% | 4,800 |
| May 8, 2026 | 124.10 | 148.70 | 124.10 | 138.35 | 138.35 | 1.77% | 16,800 |
| May 7, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.77% | 600 |
| May 6, 2026 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 0.04% | 76,800 |
| May 5, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -3.15% | 600 |
| Apr 30, 2026 | 143.90 | 158.00 | 137.00 | 141.40 | 141.40 | -1.74% | 12,600 |
| Apr 29, 2026 | 139.00 | 144.00 | 139.00 | 143.90 | 143.90 | 5.04% | 3,600 |
| Apr 28, 2026 | 139.30 | 139.30 | 137.00 | 137.00 | 137.00 | -1.65% | 2,400 |
| Apr 27, 2026 | 135.00 | 139.45 | 135.00 | 139.30 | 139.30 | 0.29% | 5,400 |
| Apr 24, 2026 | 145.00 | 145.00 | 126.00 | 138.90 | 138.90 | -0.79% | 83,400 |
| Apr 23, 2026 | 142.00 | 153.00 | 140.00 | 140.00 | 140.00 | - | 14,400 |
| Apr 22, 2026 | 144.90 | 144.90 | 139.95 | 140.00 | 140.00 | -4.76% | 19,800 |
| Apr 21, 2026 | 133.90 | 147.00 | 133.00 | 147.00 | 147.00 | 9.87% | 15,000 |
| Apr 20, 2026 | 138.50 | 138.50 | 130.00 | 133.80 | 133.80 | 2.41% | 8,400 |
| Apr 17, 2026 | 129.90 | 131.25 | 122.00 | 130.65 | 130.65 | 4.10% | 32,400 |
| Apr 16, 2026 | 125.00 | 136.95 | 125.00 | 125.50 | 125.50 | -0.71% | 27,600 |
| Apr 15, 2026 | 120.10 | 129.95 | 120.10 | 126.40 | 126.40 | -0.43% | 29,400 |
| Apr 13, 2026 | 124.00 | 126.95 | 124.00 | 126.95 | 126.95 | -0.04% | 10,800 |
| Apr 10, 2026 | 130.00 | 130.00 | 122.00 | 127.00 | 127.00 | 2.67% | 17,400 |
| Apr 9, 2026 | 130.00 | 139.00 | 117.00 | 123.70 | 123.70 | -3.74% | 6,000 |
| Apr 8, 2026 | 134.50 | 134.50 | 128.50 | 128.50 | 128.50 | 0.39% | 22,200 |
| Apr 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.67% | 7,200 |
| Apr 6, 2026 | 113.50 | 126.00 | 113.50 | 125.90 | 125.90 | 6.47% | 10,800 |
| Apr 2, 2026 | 125.00 | 125.00 | 115.55 | 118.25 | 118.25 | -7.62% | 4,200 |
| Apr 1, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.39% | 4,800 |
| Mar 30, 2026 | 123.75 | 127.50 | 118.00 | 127.50 | 127.50 | 3.03% | 69,000 |
| Mar 27, 2026 | 139.00 | 139.00 | 122.50 | 123.75 | 123.75 | -8.97% | 56,400 |
| Mar 25, 2026 | 138.95 | 139.90 | 130.00 | 135.95 | 135.95 | 3.58% | 12,000 |
| Mar 24, 2026 | 128.00 | 139.00 | 125.50 | 131.25 | 131.25 | 2.50% | 58,200 |
| Mar 23, 2026 | 127.00 | 130.10 | 120.00 | 128.05 | 128.05 | 8.24% | 46,800 |
| Mar 20, 2026 | 113.90 | 118.30 | 113.85 | 118.30 | 118.30 | 10.00% | 103,800 |
| Mar 19, 2026 | 104.95 | 115.95 | 104.95 | 107.55 | 107.55 | -7.44% | 11,400 |
| Mar 18, 2026 | 122.80 | 122.80 | 112.50 | 116.20 | 116.20 | 0.65% | 22,200 |
| Mar 17, 2026 | 121.90 | 121.90 | 114.25 | 115.45 | 115.45 | -6.06% | 14,400 |
| Mar 16, 2026 | 127.25 | 132.90 | 115.15 | 122.90 | 122.90 | -0.89% | 57,000 |
| Mar 13, 2026 | 131.90 | 131.90 | 122.00 | 124.00 | 124.00 | -4.69% | 12,000 |
| Mar 12, 2026 | 128.00 | 137.00 | 125.00 | 130.10 | 130.10 | 1.01% | 122,400 |
| Mar 11, 2026 | 127.00 | 137.00 | 127.00 | 128.80 | 128.80 | -0.88% | 19,200 |
| Mar 10, 2026 | 126.00 | 131.00 | 126.00 | 129.95 | 129.95 | 1.60% | 12,000 |
| Mar 9, 2026 | 125.00 | 129.10 | 125.00 | 127.90 | 127.90 | 0.24% | 5,400 |
| 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 |