Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,389.60
-50.90 (-3.53%)
Jan 23, 2026, 3:29 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,485.00 | 1,518.50 | 1,470.40 | 1,500.40 | 1,500.40 | 0.52% | 314,811 |
| Jan 12, 2026 | 1,482.00 | 1,509.90 | 1,455.20 | 1,492.70 | 1,492.70 | -1.14% | 81,991 |
| Jan 9, 2026 | 1,498.40 | 1,532.40 | 1,473.40 | 1,509.90 | 1,509.90 | 1.16% | 119,833 |
| Jan 8, 2026 | 1,615.90 | 1,619.90 | 1,418.10 | 1,492.60 | 1,492.60 | -7.92% | 395,181 |
| Jan 7, 2026 | 1,624.00 | 1,640.00 | 1,612.90 | 1,621.00 | 1,621.00 | -0.26% | 19,712 |
| Jan 6, 2026 | 1,624.90 | 1,640.90 | 1,617.00 | 1,625.20 | 1,625.20 | 0.12% | 22,847 |
| Jan 5, 2026 | 1,666.00 | 1,666.90 | 1,592.90 | 1,623.20 | 1,623.20 | -1.84% | 100,609 |
| Jan 2, 2026 | 1,600.00 | 1,700.80 | 1,597.10 | 1,653.70 | 1,653.70 | 3.28% | 110,000 |
| Jan 1, 2026 | 1,610.90 | 1,622.10 | 1,596.40 | 1,601.20 | 1,601.20 | -0.60% | 25,813 |
| Dec 31, 2025 | 1,600.20 | 1,625.00 | 1,597.90 | 1,610.90 | 1,610.90 | 0.28% | 32,484 |
| Dec 30, 2025 | 1,606.00 | 1,619.70 | 1,595.10 | 1,606.40 | 1,606.40 | -0.07% | 24,938 |
| Dec 29, 2025 | 1,584.00 | 1,616.70 | 1,580.20 | 1,607.50 | 1,607.50 | 1.02% | 47,513 |
| Dec 26, 2025 | 1,616.00 | 1,616.00 | 1,583.50 | 1,591.20 | 1,591.20 | -1.85% | 38,668 |
| Dec 24, 2025 | 1,612.00 | 1,636.40 | 1,595.20 | 1,621.20 | 1,621.20 | 0.26% | 95,995 |
| Dec 23, 2025 | 1,650.00 | 1,650.40 | 1,610.20 | 1,617.00 | 1,617.00 | -1.53% | 61,356 |
| Dec 22, 2025 | 1,672.00 | 1,672.00 | 1,636.00 | 1,642.20 | 1,642.20 | -0.75% | 45,467 |
| Dec 19, 2025 | 1,642.80 | 1,666.00 | 1,597.90 | 1,654.60 | 1,654.60 | 1.30% | 95,596 |
| Dec 18, 2025 | 1,619.30 | 1,648.80 | 1,607.00 | 1,633.40 | 1,633.40 | 0.02% | 38,422 |
| Dec 17, 2025 | 1,638.90 | 1,659.80 | 1,599.80 | 1,633.10 | 1,633.10 | -0.12% | 98,137 |
| Dec 16, 2025 | 1,637.60 | 1,649.30 | 1,592.00 | 1,635.00 | 1,635.00 | -0.07% | 855,573 |
| Dec 15, 2025 | 1,589.10 | 1,666.90 | 1,577.70 | 1,636.20 | 1,636.20 | 2.90% | 83,200 |
| Dec 12, 2025 | 1,592.10 | 1,602.60 | 1,580.00 | 1,590.10 | 1,590.10 | 0.04% | 30,659 |
| Dec 11, 2025 | 1,547.30 | 1,607.50 | 1,539.90 | 1,589.40 | 1,589.40 | 2.25% | 108,351 |
| Dec 10, 2025 | 1,570.20 | 1,588.70 | 1,550.00 | 1,554.40 | 1,554.40 | -1.01% | 43,216 |
| Dec 9, 2025 | 1,565.00 | 1,585.00 | 1,524.30 | 1,570.20 | 1,570.20 | 0.36% | 68,936 |
| Dec 8, 2025 | 1,590.00 | 1,606.40 | 1,556.20 | 1,564.60 | 1,564.60 | -1.96% | 80,446 |
| Dec 5, 2025 | 1,632.50 | 1,632.80 | 1,577.00 | 1,595.80 | 1,595.80 | -2.52% | 111,882 |
| Dec 4, 2025 | 1,642.00 | 1,670.00 | 1,620.00 | 1,637.10 | 1,637.10 | -1.24% | 63,044 |
| Dec 3, 2025 | 1,670.00 | 1,686.30 | 1,644.40 | 1,657.60 | 1,657.60 | -0.29% | 38,624 |
| Dec 2, 2025 | 1,673.90 | 1,677.10 | 1,646.40 | 1,662.40 | 1,662.40 | -0.52% | 35,248 |
| Dec 1, 2025 | 1,688.70 | 1,699.00 | 1,666.00 | 1,671.10 | 1,671.10 | -1.04% | 49,783 |
| Nov 28, 2025 | 1,700.00 | 1,703.90 | 1,669.10 | 1,688.70 | 1,688.70 | -0.10% | 54,339 |
| Nov 27, 2025 | 1,771.90 | 1,772.00 | 1,682.80 | 1,690.40 | 1,690.40 | -3.66% | 123,200 |
| Nov 26, 2025 | 1,715.60 | 1,775.60 | 1,702.30 | 1,754.60 | 1,754.60 | 2.66% | 129,066 |
| Nov 25, 2025 | 1,726.90 | 1,742.40 | 1,694.40 | 1,709.20 | 1,709.20 | -1.02% | 91,555 |
| Nov 24, 2025 | 1,736.10 | 1,748.40 | 1,701.40 | 1,726.90 | 1,726.90 | -0.87% | 92,096 |
| Nov 21, 2025 | 1,761.10 | 1,808.80 | 1,721.00 | 1,742.00 | 1,742.00 | -0.71% | 142,579 |
| Nov 20, 2025 | 1,775.20 | 1,835.00 | 1,742.30 | 1,754.50 | 1,754.50 | -0.70% | 242,884 |
| Nov 19, 2025 | 1,678.00 | 1,777.90 | 1,660.40 | 1,766.90 | 1,766.90 | 5.42% | 438,534 |
| Nov 18, 2025 | 1,677.00 | 1,759.40 | 1,655.00 | 1,676.00 | 1,676.00 | 1.03% | 466,079 |
| Nov 17, 2025 | 1,688.10 | 1,698.00 | 1,638.00 | 1,658.90 | 1,658.90 | -1.73% | 174,646 |
| Nov 14, 2025 | 1,690.00 | 1,739.00 | 1,667.00 | 1,688.10 | 1,682.10 | 0.87% | 599,470 |
| Nov 13, 2025 | 1,804.90 | 1,993.30 | 1,651.00 | 1,673.50 | 1,667.55 | -1.19% | 4,406,058 |
| Nov 12, 2025 | 1,440.00 | 1,693.60 | 1,404.10 | 1,693.60 | 1,687.58 | 19.99% | 2,593,409 |