NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.05	15.90	15.00	15.08	15.08	-1.37%	14,296
Sep 3, 2026	15.50	15.69	15.06	15.29	15.29	0.26%	2,625
Sep 2, 2026	15.50	15.50	15.00	15.25	15.25	1.33%	54,336
Sep 1, 2026	15.49	16.09	15.01	15.05	15.05	-2.84%	5,000
Aug 31, 2026	15.68	15.68	14.91	15.49	15.49	2.18%	3,300
Aug 28, 2026	15.55	15.55	15.04	15.16	15.16	-0.13%	9,153
Aug 27, 2026	15.52	15.94	15.00	15.18	15.18	-2.19%	14,297
Aug 26, 2026	16.48	16.48	15.21	15.52	15.52	-2.63%	22,098
Aug 25, 2026	15.85	16.74	15.52	15.94	15.94	-1.42%	8,858
Aug 24, 2026	15.76	16.39	15.66	16.17	16.17	2.93%	10,240
Aug 21, 2026	15.79	16.00	15.65	15.71	15.71	-1.87%	2,363
Aug 20, 2026	15.99	16.56	15.70	16.01	16.01	0.69%	9,611
Aug 19, 2026	16.86	16.86	15.61	15.90	15.90	-1.36%	5,138
Aug 18, 2026	16.31	16.50	16.11	16.12	16.12	-1.10%	1,496
Aug 17, 2026	16.77	17.25	16.27	16.30	16.30	-2.80%	6,523
Aug 14, 2026	17.65	17.70	16.27	16.77	16.77	-0.89%	13,287
Aug 13, 2026	16.85	17.34	16.56	16.92	16.92	0.77%	8,075
Aug 12, 2026	17.19	17.19	15.82	16.79	16.79	1.70%	3,742
Aug 11, 2026	17.00	17.00	16.31	16.51	16.51	0.98%	8,145
Aug 10, 2026	16.89	17.29	16.25	16.35	16.35	-3.20%	1,890
Aug 7, 2026	16.95	16.95	16.50	16.89	16.89	3.30%	9,751
Aug 6, 2026	17.35	17.35	16.05	16.35	16.35	-1.92%	6,045
Aug 5, 2026	17.50	17.50	16.02	16.67	16.67	-1.01%	18,912
Aug 4, 2026	17.05	17.43	16.43	16.84	16.84	1.14%	3,658
Aug 3, 2026	17.75	17.75	16.43	16.65	16.65	-3.70%	22,373
Jul 31, 2026	17.28	17.39	16.60	17.29	17.29	0.52%	560
Jul 30, 2026	17.13	17.87	16.56	17.20	17.20	0.41%	4,034
Jul 29, 2026	17.50	17.50	17.01	17.13	17.13	-2.11%	1,280
Jul 28, 2026	17.74	17.75	17.01	17.50	17.50	2.94%	5,895
Jul 27, 2026	17.10	17.89	16.50	17.00	17.00	-1.16%	7,420
Jul 24, 2026	17.10	17.30	16.40	17.20	17.20	0.41%	5,213
Jul 23, 2026	17.89	17.89	17.13	17.13	17.13	-0.81%	1,305
Jul 22, 2026	17.85	17.90	17.11	17.27	17.27	-3.73%	3,790
Jul 21, 2026	18.00	18.00	17.11	17.94	17.94	2.16%	2,246
Jul 20, 2026	17.87	17.87	16.76	17.56	17.56	0.57%	4,905
Jul 17, 2026	17.89	17.89	16.69	17.46	17.46	1.69%	2,746
Jul 16, 2026	18.19	18.19	16.68	17.17	17.17	-1.83%	6,120
Jul 15, 2026	18.20	18.20	16.83	17.49	17.49	0.81%	5,596
Jul 14, 2026	18.00	18.00	17.32	17.35	17.35	-4.14%	11,329
Jul 13, 2026	18.29	18.29	17.70	18.10	18.10	1.17%	2,263
Jul 10, 2026	18.49	18.49	17.88	17.89	17.89	-1.92%	1,364
Jul 9, 2026	17.78	18.43	17.78	18.24	18.24	2.53%	702
Jul 8, 2026	18.45	18.45	17.10	17.79	17.79	-1.17%	4,686
Jul 7, 2026	18.83	18.83	18.00	18.00	18.00	0.28%	2,740
Jul 6, 2026	18.17	18.25	17.70	17.95	17.95	-1.21%	5,832
Jul 3, 2026	18.89	18.90	18.00	18.17	18.17	-1.25%	13,687
Jul 2, 2026	18.40	18.49	18.10	18.40	18.40	-2.13%	2,420
Jul 1, 2026	19.00	19.00	18.00	18.80	18.80	1.18%	3,840
Jun 30, 2026	18.50	19.19	17.70	18.58	18.58	0.43%	9,240
Jun 29, 2026	18.41	19.40	17.90	18.50	18.50	-1.54%	4,847