NSE:PEARLPOLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.50	16.10	15.50	15.77	15.77	2.40%	3,306
Nov 9, 2026	15.70	15.93	15.30	15.40	15.40	-1.60%	690
Nov 8, 2026	16.00	16.00	15.27	15.65	15.65	-0.25%	9,064
Nov 6, 2026	15.86	15.95	15.61	15.69	15.69	1.16%	1,640
Nov 5, 2026	15.15	15.99	15.15	15.51	15.51	1.24%	5,948
Nov 4, 2026	15.47	16.20	15.05	15.32	15.32	-2.98%	21,814
Nov 3, 2026	16.24	16.24	15.13	15.79	15.79	1.22%	1,675
Nov 2, 2026	15.66	15.90	15.60	15.60	15.60	-0.06%	1,558
Oct 30, 2026	15.30	15.99	15.24	15.61	15.61	0.84%	10,804
Oct 29, 2026	15.47	16.09	15.42	15.48	15.48	0.06%	5,172
Oct 28, 2026	15.26	16.29	15.26	15.47	15.47	-0.96%	3,196
Oct 27, 2026	16.07	16.07	15.46	15.62	15.62	2.02%	5,999
Oct 26, 2026	16.00	16.58	15.31	15.31	15.31	-4.31%	4,587
Oct 23, 2026	16.41	17.05	15.60	16.00	16.00	-2.02%	3,070
Oct 22, 2026	16.60	16.65	16.10	16.33	16.33	2.58%	1,290
Oct 21, 2026	16.00	16.80	15.63	15.92	15.92	-1.79%	4,037
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