NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.99	18.99	18.16	18.93	-	-0.32%	796
Jun 18, 2026	19.48	19.48	18.30	18.99	18.99	-	2,106
Jun 17, 2026	19.50	19.50	18.51	18.99	18.99	-0.05%	3,529
Jun 16, 2026	19.45	19.45	18.03	19.00	19.00	1.01%	3,397
Jun 15, 2026	18.90	18.90	18.00	18.81	18.81	4.50%	4,470
Jun 12, 2026	18.05	19.00	17.72	18.00	18.00	-0.55%	10,167
Jun 11, 2026	18.50	18.50	18.00	18.10	18.10	-2.11%	1,193
Jun 10, 2026	19.14	19.14	17.72	18.49	18.49	0.65%	7,282
Jun 9, 2026	18.86	19.14	18.36	18.37	18.37	0.55%	4,012
Jun 8, 2026	19.45	19.45	18.00	18.27	18.27	-1.98%	3,641
Jun 5, 2026	18.52	19.65	18.52	18.64	18.64	-3.37%	4,436
Jun 4, 2026	19.40	19.40	18.51	19.29	19.29	1.26%	6,167
Jun 3, 2026	18.40	19.19	17.81	19.05	19.05	2.47%	2,189
Jun 2, 2026	20.00	20.00	18.50	18.59	18.59	-4.18%	12,823
Jun 1, 2026	19.37	19.75	18.55	19.40	19.40	0.15%	7,572
May 29, 2026	18.61	19.50	18.61	19.37	19.37	4.08%	26,872
May 27, 2026	19.00	19.00	18.52	18.61	18.61	-1.79%	5,579
May 26, 2026	19.48	19.48	18.50	18.95	18.95	0.32%	5,734
May 25, 2026	19.50	19.50	18.50	18.89	18.89	1.40%	10,610
May 22, 2026	19.79	19.79	18.38	18.63	18.63	-1.43%	7,578
May 21, 2026	19.75	19.75	18.62	18.90	18.90	-0.26%	6,056
May 20, 2026	18.79	19.00	18.79	18.95	18.95	0.85%	2,244
May 19, 2026	18.26	19.79	18.26	18.79	18.79	-0.90%	4,383
May 18, 2026	18.63	20.39	18.63	18.96	18.96	-2.77%	10,909
May 15, 2026	18.76	19.85	18.76	19.50	19.50	-	4,945
May 14, 2026	20.20	20.64	19.40	19.50	19.50	-2.50%	13,982
May 13, 2026	19.00	20.75	18.98	20.00	20.00	0.15%	8,828
May 12, 2026	19.61	20.80	19.61	19.97	19.97	-2.96%	9,503
May 11, 2026	19.75	20.75	19.51	20.58	20.58	2.18%	13,157
May 8, 2026	19.70	20.83	19.70	20.14	20.14	-2.00%	4,170
May 7, 2026	20.11	20.80	20.11	20.55	20.55	0.24%	33,516
May 6, 2026	20.11	21.00	20.11	20.50	20.50	-0.49%	12,505
May 5, 2026	20.05	20.98	20.05	20.60	20.60	0.49%	3,023
May 4, 2026	20.00	21.20	20.00	20.50	20.50	-0.19%	2,979
Apr 30, 2026	20.68	20.98	20.31	20.54	20.54	-1.15%	3,512
Apr 29, 2026	20.74	21.14	20.45	20.78	20.78	0.19%	7,081
Apr 28, 2026	20.81	20.97	20.25	20.74	20.74	-0.29%	7,544
Apr 27, 2026	20.38	21.50	20.38	20.80	20.80	-	10,559
Apr 24, 2026	20.41	21.49	20.40	20.80	20.80	-0.95%	11,669
Apr 23, 2026	21.89	21.89	20.75	21.00	21.00	-2.96%	11,501
Apr 22, 2026	22.70	22.70	21.20	21.64	21.64	-3.86%	36,128
Apr 21, 2026	22.82	23.39	22.05	22.51	22.51	0.72%	77,197
Apr 20, 2026	23.99	24.30	21.85	22.35	22.35	4.49%	575,146
Apr 17, 2026	17.99	21.39	17.41	21.39	21.39	19.97%	115,482
Apr 16, 2026	17.64	18.27	17.25	17.83	17.83	4.21%	28,608
Apr 15, 2026	16.53	17.24	16.52	17.11	17.11	4.20%	23,977
Apr 13, 2026	16.31	16.65	15.74	16.42	16.42	-2.32%	18,670
Apr 10, 2026	16.68	17.28	16.59	16.81	16.81	1.94%	23,336
Apr 9, 2026	15.63	16.90	15.63	16.49	16.49	1.17%	6,624
Apr 8, 2026	15.98	16.49	15.00	16.30	16.30	4.96%	20,336