Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,509.90
-50.10 (-3.21%)
At close: Mar 6, 2026
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |