Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,332.60
+31.20 (2.40%)
Aug 8, 2025, 3:30 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,466.60 | 1,527.90 | 1,451.80 | 1,487.40 | 1,487.40 | 1.92% | 58,245 |
| Jun 24, 2025 | 1,518.80 | 1,527.70 | 1,450.00 | 1,459.40 | 1,459.40 | -2.81% | 59,654 |
| Jun 23, 2025 | 1,462.30 | 1,519.00 | 1,454.90 | 1,501.60 | 1,501.60 | 0.84% | 130,813 |
| Jun 20, 2025 | 1,403.00 | 1,505.00 | 1,402.00 | 1,489.10 | 1,489.10 | 5.61% | 125,863 |
| Jun 19, 2025 | 1,475.10 | 1,498.00 | 1,401.00 | 1,410.00 | 1,410.00 | -3.94% | 111,195 |
| Jun 18, 2025 | 1,416.00 | 1,508.90 | 1,384.20 | 1,467.80 | 1,467.80 | 4.28% | 210,479 |
| Jun 17, 2025 | 1,349.00 | 1,418.00 | 1,343.00 | 1,407.50 | 1,407.50 | 3.91% | 108,666 |
| Jun 16, 2025 | 1,352.90 | 1,363.90 | 1,322.90 | 1,354.50 | 1,354.50 | 0.62% | 123,247 |
| Jun 13, 2025 | 1,329.00 | 1,365.00 | 1,316.80 | 1,346.20 | 1,346.20 | -0.68% | 38,623 |
| Jun 12, 2025 | 1,372.90 | 1,395.00 | 1,329.20 | 1,355.40 | 1,355.40 | -0.32% | 79,882 |
| Jun 11, 2025 | 1,303.00 | 1,372.00 | 1,299.80 | 1,359.70 | 1,359.70 | 4.38% | 75,053 |
| Jun 10, 2025 | 1,331.00 | 1,346.80 | 1,294.10 | 1,302.60 | 1,302.60 | -2.56% | 71,404 |
| Jun 9, 2025 | 1,398.00 | 1,412.00 | 1,325.30 | 1,336.80 | 1,336.80 | -4.13% | 86,292 |
| Jun 6, 2025 | 1,421.40 | 1,439.90 | 1,386.50 | 1,394.40 | 1,394.40 | -1.16% | 56,401 |
| Jun 5, 2025 | 1,427.00 | 1,441.90 | 1,405.00 | 1,410.70 | 1,410.70 | -0.16% | 43,227 |
| Jun 4, 2025 | 1,399.60 | 1,424.70 | 1,388.40 | 1,413.00 | 1,413.00 | 0.96% | 41,922 |
| Jun 3, 2025 | 1,366.00 | 1,411.00 | 1,360.50 | 1,399.60 | 1,399.60 | 3.05% | 99,517 |
| Jun 2, 2025 | 1,423.00 | 1,443.20 | 1,351.00 | 1,358.20 | 1,358.20 | -6.72% | 100,695 |