NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	16.00	16.80	15.63	15.92	15.92	-1.79%	4,044
Oct 19, 2026	16.89	16.89	15.87	16.21	16.21	-0.67%	3,858
Oct 16, 2026	16.67	17.44	15.85	16.32	16.32	-2.10%	21,305
Oct 15, 2026	16.41	17.35	16.41	16.67	16.67	-0.60%	948
Oct 14, 2026	17.00	17.68	16.55	16.77	16.77	-1.12%	339
Oct 13, 2026	16.70	17.34	16.52	16.96	16.96	1.37%	2,415
Oct 12, 2026	16.65	16.96	16.32	16.73	16.73	0.60%	2,273
Oct 9, 2026	17.28	17.28	16.50	16.63	16.63	-2.69%	11,662
Oct 8, 2026	17.77	17.77	16.78	17.09	17.09	-2.62%	8,444
Oct 7, 2026	16.85	17.95	16.85	17.55	17.55	2.03%	9,697
Oct 6, 2026	17.20	17.23	17.08	17.20	17.20	-0.12%	1,798
Oct 5, 2026	17.78	17.78	16.62	17.22	17.22	0.76%	4,266
Oct 1, 2026	18.00	18.49	17.01	17.09	17.09	-3.72%	5,375
Sep 30, 2026	17.63	17.76	17.09	17.75	17.75	4.91%	7,471
Sep 29, 2026	17.50	17.50	16.80	16.92	16.92	-4.08%	8,476
Sep 28, 2026	18.03	18.03	17.55	17.64	17.64	-2.16%	3,650
Sep 25, 2026	18.72	19.12	17.93	18.03	18.03	-3.69%	11,088
Sep 24, 2026	19.31	19.31	18.72	18.72	18.72	-4.97%	8,216
Sep 23, 2026	19.06	19.77	19.06	19.70	19.70	4.62%	47,273
Sep 22, 2026	18.82	18.83	18.15	18.83	18.83	4.96%	26,641
Sep 21, 2026	17.09	17.94	17.07	17.94	17.94	4.97%	26,444
Sep 18, 2026	17.36	17.36	16.16	17.09	17.09	2.15%	9,783
Sep 17, 2026	16.43	16.86	15.56	16.73	16.73	3.59%	15,864
Sep 16, 2026	16.24	16.24	15.60	16.15	16.15	1.89%	19,450
Sep 15, 2026	15.22	15.98	15.22	15.85	15.85	2.19%	21,771
Sep 11, 2026	15.65	15.97	15.51	15.51	15.51	-0.70%	1,835
Sep 10, 2026	15.70	15.92	15.51	15.62	15.62	0.06%	3,058
Sep 9, 2026	16.00	16.00	15.57	15.61	15.61	-0.19%	5,371
Sep 8, 2026	15.69	15.87	15.52	15.64	15.64	2.22%	3,250
Sep 7, 2026	15.08	15.79	15.08	15.30	15.30	1.46%	3,678
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