Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,392.10
-47.90 (-3.33%)
At close: Mar 27, 2026
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,437.00 | 1,437.00 | 1,379.00 | 1,392.10 | 1,392.10 | -3.33% | 42,017 |
| Mar 25, 2026 | 1,424.00 | 1,470.00 | 1,419.40 | 1,440.00 | 1,440.00 | 2.23% | 45,840 |
| Mar 24, 2026 | 1,437.10 | 1,437.10 | 1,372.00 | 1,408.60 | 1,408.60 | 1.67% | 50,748 |
| Mar 23, 2026 | 1,485.50 | 1,485.50 | 1,371.50 | 1,385.40 | 1,385.40 | -6.99% | 60,200 |
| Mar 20, 2026 | 1,488.30 | 1,543.60 | 1,483.10 | 1,489.50 | 1,489.50 | 0.13% | 30,411 |
| Mar 19, 2026 | 1,501.00 | 1,534.00 | 1,460.20 | 1,487.50 | 1,487.50 | -3.23% | 43,020 |
| Mar 18, 2026 | 1,495.80 | 1,577.90 | 1,486.00 | 1,537.10 | 1,537.10 | 4.42% | 97,201 |
| Mar 17, 2026 | 1,450.50 | 1,489.80 | 1,446.00 | 1,472.10 | 1,472.10 | 1.34% | 24,562 |
| Mar 16, 2026 | 1,467.80 | 1,478.00 | 1,439.00 | 1,452.60 | 1,452.60 | -0.64% | 48,204 |
| Mar 13, 2026 | 1,511.50 | 1,523.00 | 1,455.30 | 1,461.90 | 1,461.90 | -3.52% | 36,229 |
| Mar 12, 2026 | 1,480.00 | 1,525.00 | 1,442.00 | 1,515.30 | 1,515.30 | 1.80% | 42,867 |
| Mar 11, 2026 | 1,530.00 | 1,540.00 | 1,481.20 | 1,488.50 | 1,488.50 | -1.66% | 38,182 |
| Mar 10, 2026 | 1,480.00 | 1,520.00 | 1,476.10 | 1,513.60 | 1,513.60 | 3.28% | 23,449 |
| Mar 9, 2026 | 1,474.00 | 1,498.90 | 1,417.10 | 1,465.60 | 1,465.60 | -2.93% | 75,007 |
| Mar 6, 2026 | 1,549.00 | 1,561.30 | 1,505.00 | 1,509.90 | 1,509.90 | -3.21% | 49,913 |
| Mar 5, 2026 | 1,546.60 | 1,570.90 | 1,543.60 | 1,560.00 | 1,560.00 | 0.72% | 33,618 |
| Mar 4, 2026 | 1,475.00 | 1,554.90 | 1,458.10 | 1,548.90 | 1,548.90 | 3.61% | 84,375 |
| Mar 2, 2026 | 1,463.60 | 1,520.00 | 1,462.80 | 1,494.90 | 1,494.90 | -2.85% | 97,274 |
| Feb 27, 2026 | 1,550.60 | 1,562.20 | 1,527.60 | 1,538.80 | 1,538.80 | -0.93% | 34,873 |
| Feb 26, 2026 | 1,539.30 | 1,568.00 | 1,539.30 | 1,553.30 | 1,553.30 | 0.92% | 23,177 |
| Feb 25, 2026 | 1,549.90 | 1,573.00 | 1,521.60 | 1,539.20 | 1,539.20 | -0.47% | 70,508 |
| Feb 24, 2026 | 1,575.00 | 1,577.60 | 1,519.00 | 1,546.40 | 1,546.40 | -2.47% | 70,733 |
| Feb 23, 2026 | 1,581.00 | 1,608.90 | 1,538.50 | 1,585.50 | 1,585.50 | 2.29% | 203,011 |
| Feb 20, 2026 | 1,553.20 | 1,586.20 | 1,534.60 | 1,550.00 | 1,550.00 | -0.36% | 64,445 |
| Feb 19, 2026 | 1,596.10 | 1,614.10 | 1,540.00 | 1,555.60 | 1,555.60 | -2.54% | 50,940 |
| Feb 18, 2026 | 1,621.90 | 1,641.90 | 1,590.00 | 1,596.20 | 1,596.20 | -1.27% | 46,628 |
| Feb 17, 2026 | 1,573.20 | 1,664.00 | 1,570.10 | 1,616.70 | 1,616.70 | 2.25% | 123,101 |
| Feb 16, 2026 | 1,593.00 | 1,619.50 | 1,544.10 | 1,581.20 | 1,581.20 | -0.31% | 111,500 |
| Feb 13, 2026 | 1,595.00 | 1,665.90 | 1,554.00 | 1,586.10 | 1,586.10 | -0.24% | 165,366 |
| Feb 12, 2026 | 1,515.00 | 1,615.10 | 1,515.00 | 1,589.90 | 1,589.90 | 4.61% | 222,761 |
| Feb 11, 2026 | 1,620.00 | 1,630.00 | 1,498.10 | 1,519.80 | 1,519.80 | -5.85% | 365,063 |
| Feb 10, 2026 | 1,776.00 | 1,798.00 | 1,603.00 | 1,614.30 | 1,614.30 | -10.14% | 302,783 |
| Feb 9, 2026 | 1,827.70 | 1,844.20 | 1,752.10 | 1,796.40 | 1,796.40 | -2.09% | 191,469 |
| Feb 6, 2026 | 1,859.00 | 1,861.00 | 1,812.10 | 1,834.80 | 1,834.80 | -2.29% | 55,860 |
| Feb 5, 2026 | 1,970.00 | 1,970.10 | 1,868.00 | 1,877.80 | 1,877.80 | -2.07% | 118,885 |
| Feb 4, 2026 | 1,794.70 | 1,926.00 | 1,782.40 | 1,917.40 | 1,917.40 | 8.20% | 506,315 |
| Feb 3, 2026 | 1,920.10 | 1,920.10 | 1,739.10 | 1,772.10 | 1,772.10 | 10.75% | 747,798 |
| Feb 2, 2026 | 1,603.00 | 1,611.00 | 1,552.10 | 1,600.10 | 1,600.10 | -0.05% | 44,342 |
| Feb 1, 2026 | 1,591.50 | 1,655.30 | 1,522.90 | 1,600.90 | 1,600.90 | 2.79% | 87,101 |
| Jan 30, 2026 | 1,470.00 | 1,578.90 | 1,460.00 | 1,557.50 | 1,557.50 | 6.03% | 137,230 |
| Jan 29, 2026 | 1,484.40 | 1,506.50 | 1,445.10 | 1,468.90 | 1,468.90 | -0.55% | 57,566 |
| Jan 28, 2026 | 1,373.50 | 1,485.00 | 1,373.50 | 1,477.00 | 1,477.00 | 8.10% | 141,142 |
| Jan 27, 2026 | 1,396.10 | 1,412.00 | 1,355.00 | 1,366.30 | 1,366.30 | -1.68% | 105,602 |
| Jan 23, 2026 | 1,435.50 | 1,435.60 | 1,370.10 | 1,389.60 | 1,389.60 | -3.53% | 30,086 |
| Jan 22, 2026 | 1,461.80 | 1,481.90 | 1,435.00 | 1,440.50 | 1,440.50 | -0.48% | 28,458 |
| Jan 21, 2026 | 1,385.00 | 1,453.10 | 1,376.30 | 1,447.40 | 1,447.40 | 3.20% | 94,864 |
| Jan 20, 2026 | 1,440.80 | 1,463.70 | 1,399.00 | 1,402.50 | 1,402.50 | -3.35% | 71,924 |
| Jan 19, 2026 | 1,450.10 | 1,461.00 | 1,425.50 | 1,451.10 | 1,451.10 | -1.02% | 48,139 |
| Jan 16, 2026 | 1,446.00 | 1,480.80 | 1,444.10 | 1,466.00 | 1,466.00 | 0.73% | 44,860 |
| Jan 14, 2026 | 1,483.00 | 1,495.00 | 1,445.10 | 1,455.40 | 1,455.40 | -3.00% | 47,295 |