NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.50	19.50	19.00	19.20	-	3.06%	2,124
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
Apr 7, 2026	15.47	15.78	15.20	15.53	15.53	2.17%	15,335
Apr 6, 2026	14.95	15.57	14.87	15.20	15.20	3.19%	24,260
Apr 2, 2026	13.83	15.38	13.40	14.73	14.73	6.51%	30,286
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