Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,203.80
-17.00 (-1.39%)
Sep 5, 2025, 3:30 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,225.40 | 1,233.00 | 1,178.10 | 1,203.90 | 1,203.90 | -1.38% | 118,293 |
| Sep 4, 2025 | 1,242.00 | 1,258.90 | 1,214.10 | 1,220.80 | 1,220.80 | -1.55% | 173,123 |
| Sep 3, 2025 | 1,259.00 | 1,274.00 | 1,205.00 | 1,240.00 | 1,240.00 | -0.98% | 102,926 |
| Sep 2, 2025 | 1,254.00 | 1,312.20 | 1,232.90 | 1,252.30 | 1,252.30 | 0.68% | 117,061 |
| Sep 1, 2025 | 1,242.80 | 1,250.90 | 1,224.70 | 1,243.90 | 1,243.90 | 0.84% | 29,664 |
| Aug 29, 2025 | 1,235.00 | 1,265.00 | 1,225.00 | 1,233.50 | 1,233.50 | -0.37% | 41,653 |
| Aug 28, 2025 | 1,260.00 | 1,297.10 | 1,203.30 | 1,238.10 | 1,238.10 | -3.11% | 114,288 |
| Aug 26, 2025 | 1,338.10 | 1,349.90 | 1,270.00 | 1,277.90 | 1,277.90 | -5.59% | 218,091 |
| Aug 25, 2025 | 1,355.00 | 1,367.70 | 1,339.20 | 1,353.60 | 1,353.60 | -0.10% | 100,889 |
| Aug 22, 2025 | 1,355.00 | 1,366.90 | 1,332.00 | 1,354.90 | 1,354.90 | -0.47% | 131,378 |
| Aug 21, 2025 | 1,352.00 | 1,377.80 | 1,346.40 | 1,361.30 | 1,361.30 | 1.07% | 31,752 |
| Aug 20, 2025 | 1,348.60 | 1,358.70 | 1,340.20 | 1,346.90 | 1,346.90 | -0.77% | 45,670 |
| Aug 19, 2025 | 1,350.00 | 1,370.20 | 1,319.90 | 1,357.30 | 1,357.30 | 1.57% | 75,669 |
| Aug 18, 2025 | 1,294.60 | 1,342.90 | 1,270.20 | 1,336.30 | 1,336.30 | 6.33% | 87,473 |
| Aug 14, 2025 | 1,250.20 | 1,263.10 | 1,232.40 | 1,256.80 | 1,256.80 | 0.66% | 42,369 |
| Aug 13, 2025 | 1,261.90 | 1,274.40 | 1,233.20 | 1,248.60 | 1,248.60 | -0.32% | 64,520 |
| Aug 12, 2025 | 1,287.90 | 1,315.00 | 1,244.80 | 1,252.60 | 1,252.60 | -2.85% | 60,418 |
| Aug 11, 2025 | 1,317.80 | 1,325.70 | 1,255.20 | 1,289.40 | 1,289.40 | -3.24% | 126,005 |
| Aug 8, 2025 | 1,291.00 | 1,395.60 | 1,282.80 | 1,332.60 | 1,332.60 | 2.40% | 312,271 |
| Aug 7, 2025 | 1,295.10 | 1,327.00 | 1,264.00 | 1,301.40 | 1,301.40 | -2.40% | 129,797 |
| Aug 6, 2025 | 1,361.10 | 1,393.70 | 1,322.00 | 1,333.40 | 1,333.40 | -2.64% | 55,459 |
| Aug 5, 2025 | 1,388.90 | 1,400.00 | 1,350.00 | 1,369.60 | 1,369.60 | -1.98% | 64,763 |
| Aug 4, 2025 | 1,385.00 | 1,417.80 | 1,368.00 | 1,397.30 | 1,397.30 | 0.19% | 116,703 |
| Aug 1, 2025 | 1,488.90 | 1,499.20 | 1,381.80 | 1,394.60 | 1,394.60 | -6.23% | 276,394 |
| Jul 31, 2025 | 1,551.00 | 1,596.50 | 1,453.00 | 1,487.30 | 1,487.30 | -9.25% | 440,546 |
| Jul 30, 2025 | 1,532.80 | 1,651.40 | 1,530.00 | 1,638.90 | 1,638.90 | 7.03% | 182,151 |
| Jul 29, 2025 | 1,490.10 | 1,540.00 | 1,470.70 | 1,531.30 | 1,531.30 | 2.70% | 68,555 |
| Jul 28, 2025 | 1,518.00 | 1,542.30 | 1,481.20 | 1,491.00 | 1,491.00 | -2.20% | 72,445 |
| Jul 25, 2025 | 1,552.80 | 1,559.90 | 1,508.00 | 1,524.50 | 1,524.50 | -1.35% | 62,014 |
| Jul 24, 2025 | 1,498.80 | 1,560.00 | 1,495.00 | 1,545.30 | 1,545.30 | 3.62% | 75,192 |
| Jul 23, 2025 | 1,483.50 | 1,520.10 | 1,483.50 | 1,491.30 | 1,491.30 | 0.53% | 52,321 |
| Jul 22, 2025 | 1,556.00 | 1,563.80 | 1,476.50 | 1,483.50 | 1,483.50 | -4.74% | 117,093 |
| Jul 21, 2025 | 1,573.00 | 1,599.00 | 1,521.90 | 1,557.30 | 1,557.30 | -0.49% | 147,561 |
| Jul 18, 2025 | 1,638.80 | 1,658.80 | 1,560.00 | 1,565.00 | 1,565.00 | -3.83% | 90,795 |
| Jul 17, 2025 | 1,580.50 | 1,639.00 | 1,570.00 | 1,627.40 | 1,627.40 | 3.48% | 91,937 |
| Jul 16, 2025 | 1,589.90 | 1,599.50 | 1,560.50 | 1,572.60 | 1,572.60 | -1.19% | 25,229 |
| Jul 15, 2025 | 1,554.00 | 1,619.80 | 1,552.90 | 1,591.50 | 1,591.50 | 2.88% | 95,350 |
| Jul 14, 2025 | 1,525.20 | 1,559.00 | 1,502.00 | 1,546.90 | 1,546.90 | 2.44% | 47,900 |
| Jul 11, 2025 | 1,522.00 | 1,539.90 | 1,500.00 | 1,510.10 | 1,510.10 | -0.53% | 30,021 |
| Jul 10, 2025 | 1,526.00 | 1,536.00 | 1,499.00 | 1,518.20 | 1,518.20 | 0.38% | 33,261 |
| Jul 9, 2025 | 1,500.00 | 1,528.60 | 1,492.90 | 1,512.40 | 1,512.40 | 0.81% | 42,101 |
| Jul 8, 2025 | 1,549.00 | 1,590.00 | 1,471.20 | 1,500.20 | 1,500.20 | -2.84% | 170,318 |
| Jul 7, 2025 | 1,582.10 | 1,586.50 | 1,528.30 | 1,544.00 | 1,544.00 | -2.59% | 51,866 |
| Jul 4, 2025 | 1,530.00 | 1,611.00 | 1,526.90 | 1,585.10 | 1,585.10 | 3.22% | 102,727 |
| Jul 3, 2025 | 1,525.40 | 1,550.00 | 1,480.10 | 1,535.60 | 1,535.60 | 0.67% | 70,242 |
| Jul 2, 2025 | 1,558.00 | 1,582.40 | 1,516.50 | 1,525.40 | 1,525.40 | -2.04% | 87,735 |
| Jul 1, 2025 | 1,512.40 | 1,595.70 | 1,483.40 | 1,557.10 | 1,557.10 | 3.99% | 162,276 |
| Jun 30, 2025 | 1,480.00 | 1,522.20 | 1,470.30 | 1,497.40 | 1,497.40 | 0.87% | 60,908 |
| Jun 27, 2025 | 1,490.00 | 1,499.50 | 1,431.20 | 1,484.50 | 1,484.50 | -0.11% | 96,328 |
| Jun 26, 2025 | 1,496.90 | 1,501.30 | 1,475.70 | 1,486.10 | 1,486.10 | -0.09% | 20,565 |