Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 2,064.50
+36.50 (1.80%)
Jul 31, 2026, 3:29 PM IST
Pearl Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,033.90 | 2,075.90 | 2,018.40 | 2,064.50 | - | 1.80% | 36,680 |
| Jul 30, 2026 | 2,067.80 | 2,072.00 | 2,013.10 | 2,028.00 | 2,028.00 | -1.58% | 40,552 |
| Jul 29, 2026 | 1,994.80 | 2,070.00 | 1,985.80 | 2,060.60 | 2,060.60 | 3.37% | 94,427 |
| Jul 28, 2026 | 2,005.10 | 2,026.90 | 1,972.00 | 1,993.40 | 1,993.40 | -1.15% | 173,791 |
| Jul 27, 2026 | 1,980.00 | 2,036.70 | 1,946.10 | 2,016.60 | 2,016.60 | 2.13% | 69,227 |
| Jul 24, 2026 | 1,936.90 | 1,997.80 | 1,932.10 | 1,974.50 | 1,974.50 | 1.27% | 61,015 |
| Jul 23, 2026 | 1,985.10 | 2,000.70 | 1,921.10 | 1,949.80 | 1,949.80 | -2.73% | 112,402 |
| Jul 22, 2026 | 2,036.30 | 2,044.90 | 1,960.70 | 2,004.50 | 2,004.50 | -2.11% | 79,891 |
| Jul 21, 2026 | 2,111.50 | 2,111.50 | 2,030.50 | 2,047.80 | 2,047.80 | -2.24% | 62,205 |
| Jul 20, 2026 | 2,037.00 | 2,144.20 | 2,013.10 | 2,094.70 | 2,094.70 | 2.62% | 196,034 |
| Jul 17, 2026 | 2,048.50 | 2,057.20 | 1,994.00 | 2,041.30 | 2,041.30 | -0.35% | 74,672 |
| Jul 16, 2026 | 2,049.00 | 2,067.20 | 2,013.00 | 2,048.50 | 2,048.50 | 0.49% | 45,106 |
| Jul 15, 2026 | 1,998.70 | 2,050.00 | 1,963.00 | 2,038.60 | 2,038.60 | 2.07% | 147,437 |
| Jul 14, 2026 | 2,045.00 | 2,046.00 | 1,990.40 | 1,997.30 | 1,997.30 | -2.54% | 33,285 |
| Jul 13, 2026 | 1,988.00 | 2,073.30 | 1,972.50 | 2,049.40 | 2,049.40 | 2.57% | 77,948 |
| Jul 10, 2026 | 1,979.80 | 2,034.00 | 1,947.70 | 1,998.00 | 1,998.00 | 0.92% | 56,526 |
| Jul 9, 2026 | 1,957.30 | 2,021.30 | 1,957.30 | 1,979.80 | 1,979.80 | 1.44% | 33,469 |
| Jul 8, 2026 | 1,960.00 | 1,999.30 | 1,901.30 | 1,951.70 | 1,951.70 | -0.96% | 54,885 |
| Jul 7, 2026 | 1,980.10 | 2,002.80 | 1,945.00 | 1,970.70 | 1,970.70 | -0.26% | 44,589 |
| Jul 6, 2026 | 2,016.30 | 2,057.10 | 1,959.00 | 1,975.80 | 1,975.80 | -2.01% | 67,002 |
| Jul 3, 2026 | 2,100.00 | 2,105.10 | 2,001.00 | 2,016.30 | 2,016.30 | -2.83% | 66,693 |
| Jul 2, 2026 | 2,100.00 | 2,108.50 | 2,056.00 | 2,075.10 | 2,075.10 | -0.62% | 108,861 |
| Jul 1, 2026 | 2,039.30 | 2,099.40 | 2,028.00 | 2,088.00 | 2,088.00 | 3.59% | 165,232 |
| Jun 30, 2026 | 2,009.60 | 2,049.80 | 1,971.10 | 2,015.60 | 2,015.60 | 0.59% | 104,629 |
| Jun 29, 2026 | 2,070.00 | 2,080.40 | 1,990.00 | 2,003.70 | 2,003.70 | -3.25% | 96,493 |
| Jun 25, 2026 | 2,092.00 | 2,100.00 | 2,042.00 | 2,071.00 | 2,071.00 | -0.48% | 297,057 |
| Jun 24, 2026 | 1,865.10 | 2,115.70 | 1,851.70 | 2,081.00 | 2,081.00 | 10.23% | 2,614,158 |
| Jun 23, 2026 | 1,893.60 | 1,949.90 | 1,845.50 | 1,887.80 | 1,887.80 | 0.49% | 151,142 |
| Jun 22, 2026 | 1,815.00 | 1,943.70 | 1,799.90 | 1,878.60 | 1,878.60 | 4.74% | 291,234 |
| Jun 19, 2026 | 1,752.90 | 1,833.40 | 1,729.50 | 1,793.50 | 1,793.50 | 2.87% | 191,093 |
| Jun 18, 2026 | 1,684.90 | 1,749.00 | 1,665.60 | 1,743.50 | 1,743.50 | 5.05% | 130,472 |
| Jun 17, 2026 | 1,684.00 | 1,684.00 | 1,650.20 | 1,659.70 | 1,659.70 | -0.32% | 37,001 |
| Jun 16, 2026 | 1,716.10 | 1,716.10 | 1,631.00 | 1,665.10 | 1,665.10 | -1.76% | 61,648 |
| Jun 15, 2026 | 1,647.10 | 1,738.30 | 1,647.10 | 1,694.90 | 1,694.90 | 3.92% | 136,258 |
| Jun 12, 2026 | 1,636.00 | 1,661.30 | 1,615.00 | 1,630.90 | 1,630.90 | 0.52% | 56,288 |
| Jun 11, 2026 | 1,640.00 | 1,641.70 | 1,606.50 | 1,622.50 | 1,622.50 | -1.17% | 22,010 |
| Jun 10, 2026 | 1,685.00 | 1,693.60 | 1,630.10 | 1,641.70 | 1,641.70 | -2.60% | 38,920 |
| Jun 9, 2026 | 1,631.70 | 1,750.00 | 1,631.70 | 1,685.50 | 1,685.50 | 3.60% | 79,548 |
| Jun 8, 2026 | 1,645.00 | 1,654.80 | 1,601.90 | 1,627.00 | 1,627.00 | -2.32% | 55,702 |
| Jun 5, 2026 | 1,685.60 | 1,694.80 | 1,642.10 | 1,665.60 | 1,665.60 | -0.78% | 20,715 |
| Jun 4, 2026 | 1,639.90 | 1,704.00 | 1,639.90 | 1,678.70 | 1,678.70 | 2.65% | 64,434 |
| Jun 3, 2026 | 1,644.90 | 1,646.30 | 1,608.00 | 1,635.30 | 1,635.30 | -0.60% | 22,673 |
| Jun 2, 2026 | 1,614.00 | 1,655.00 | 1,595.10 | 1,645.10 | 1,645.10 | 0.88% | 34,733 |
| Jun 1, 2026 | 1,698.50 | 1,743.00 | 1,611.00 | 1,630.80 | 1,630.80 | -1.37% | 88,735 |
| May 29, 2026 | 1,629.00 | 1,664.00 | 1,600.00 | 1,653.50 | 1,653.50 | 1.92% | 80,818 |
| May 27, 2026 | 1,637.80 | 1,670.00 | 1,620.00 | 1,622.30 | 1,622.30 | -0.95% | 28,154 |
| May 26, 2026 | 1,628.10 | 1,645.60 | 1,610.90 | 1,637.80 | 1,637.80 | 0.61% | 126,804 |
| May 25, 2026 | 1,650.30 | 1,650.30 | 1,610.00 | 1,627.80 | 1,627.80 | 0.46% | 34,370 |
| May 22, 2026 | 1,601.10 | 1,625.00 | 1,595.90 | 1,620.30 | 1,620.30 | 0.59% | 34,218 |
| May 21, 2026 | 1,601.00 | 1,652.20 | 1,591.70 | 1,610.80 | 1,610.80 | 1.75% | 31,752 |