NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	19.49	19.49	18.30	18.79	18.79	-0.90%	1,561
Jun 24, 2026	19.45	19.45	18.42	18.96	18.96	1.88%	5,213
Jun 23, 2026	19.74	19.74	18.31	18.61	18.61	-3.37%	10,410
Jun 22, 2026	19.27	19.27	18.30	19.26	19.26	4.90%	26,679
Jun 19, 2026	18.99	18.99	18.16	18.36	18.36	-3.32%	629
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