NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.90	14.40	13.03	13.83	13.83	6.30%	14,800
Mar 30, 2026	13.70	13.70	12.75	13.01	13.01	-7.34%	36,850
Mar 27, 2026	15.02	15.02	13.70	14.04	14.04	-7.20%	33,179
Mar 25, 2026	15.40	15.70	15.10	15.13	15.13	0.93%	18,052
Mar 24, 2026	14.77	15.49	14.66	14.99	14.99	5.05%	7,642
Mar 23, 2026	15.99	15.99	14.10	14.27	14.27	-9.45%	22,974
Mar 20, 2026	16.26	16.89	15.56	15.76	15.76	-4.43%	26,222
Mar 19, 2026	16.21	16.71	16.20	16.49	16.49	-0.90%	8,073
Mar 18, 2026	16.98	17.15	16.33	16.64	16.64	0.06%	9,548
Mar 17, 2026	17.69	17.69	16.30	16.63	16.63	-2.63%	38,129
Mar 16, 2026	17.48	17.87	17.00	17.08	17.08	-2.29%	3,842
Mar 13, 2026	17.73	17.95	17.00	17.48	17.48	0.34%	22,652
Mar 12, 2026	17.50	17.50	17.06	17.42	17.42	1.81%	7,259
Mar 11, 2026	18.40	18.40	17.00	17.11	17.11	-3.39%	26,216
Mar 10, 2026	18.17	18.17	16.70	17.71	17.71	1.78%	16,551
Mar 9, 2026	17.30	17.86	17.20	17.40	17.40	0.52%	6,820
Mar 6, 2026	17.21	18.29	17.21	17.31	17.31	-1.54%	15,328
Mar 5, 2026	18.39	18.39	17.42	17.58	17.58	-1.12%	7,775
Mar 4, 2026	17.31	18.29	17.20	17.78	17.78	-4.46%	8,627
Mar 2, 2026	18.00	19.16	18.00	18.61	18.61	-0.91%	23,331
Feb 27, 2026	19.35	19.37	18.70	18.78	18.78	-1.57%	9,969
Feb 26, 2026	18.91	19.59	18.91	19.08	19.08	0.74%	4,298
Feb 25, 2026	19.40	19.51	18.80	18.94	18.94	-1.30%	4,274
Feb 24, 2026	19.36	20.49	18.75	19.19	19.19	2.13%	21,392
Feb 23, 2026	19.15	19.55	18.65	18.79	18.79	-3.19%	6,217
Feb 20, 2026	18.61	20.70	18.61	19.41	19.41	2.00%	16,034
Feb 19, 2026	18.71	19.58	18.71	19.03	19.03	-0.31%	1,880
Feb 18, 2026	19.48	19.52	19.02	19.09	19.09	-0.83%	12,127
Feb 17, 2026	19.75	20.79	18.69	19.25	19.25	3.00%	87,987
Feb 16, 2026	19.39	19.39	18.51	18.69	18.69	-	8,807
Feb 13, 2026	19.62	19.62	18.50	18.69	18.69	-3.31%	25,099
Feb 12, 2026	19.79	19.79	19.01	19.33	19.33	-1.02%	5,748
Feb 11, 2026	19.69	20.95	19.00	19.53	19.53	0.88%	9,076
Feb 10, 2026	19.69	19.69	19.00	19.36	19.36	0.05%	6,463
Feb 9, 2026	19.39	19.50	18.80	19.35	19.35	3.64%	12,275
Feb 6, 2026	19.17	19.44	18.20	18.67	18.67	-2.10%	14,292
Feb 5, 2026	19.88	19.88	19.00	19.07	19.07	-2.26%	4,613
Feb 4, 2026	19.48	19.56	19.10	19.51	19.51	2.31%	8,837
Feb 3, 2026	19.90	20.79	18.71	19.07	19.07	-	29,389
Feb 2, 2026	18.75	19.86	18.65	19.07	19.07	-2.10%	7,599
Feb 1, 2026	18.61	19.65	18.61	19.48	19.48	1.88%	5,404
Jan 30, 2026	19.69	19.84	18.32	19.12	19.12	-0.73%	28,173
Jan 29, 2026	20.20	20.71	18.68	19.26	19.26	-5.87%	44,911
Jan 28, 2026	20.49	20.80	20.32	20.46	20.46	1.04%	5,645
Jan 27, 2026	21.00	21.00	20.05	20.25	20.25	-0.93%	3,221
Jan 23, 2026	20.75	21.00	19.60	20.44	20.44	1.14%	16,266
Jan 22, 2026	20.88	20.88	19.21	20.21	20.21	-0.44%	9,524
Jan 21, 2026	20.65	20.65	19.56	20.30	20.30	-1.74%	13,593
Jan 20, 2026	21.68	21.68	20.40	20.66	20.66	-1.81%	8,650
Jan 19, 2026	20.82	21.29	20.80	21.04	21.04	-0.80%	3,913