Skip to main content
logo
Pearl Global Industries Limited (NSE:PGIL)
India flag India · Delayed Price · Currency is INR
1,793.50
+50.00 (2.87%)
Jun 19, 2026, 3:30 PM IST

Pearl Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,752.901,810.001,729.501,802.40-3.38%80,898
Jun 18, 20261,684.901,749.001,665.601,743.501,743.505.05%130,472
Jun 17, 20261,684.001,684.001,650.201,659.701,659.70-0.32%37,001
Jun 16, 20261,716.101,716.101,631.001,665.101,665.10-1.76%61,648
Jun 15, 20261,647.101,738.301,647.101,694.901,694.903.92%136,258
Jun 12, 20261,636.001,661.301,615.001,630.901,630.900.52%56,288
Jun 11, 20261,640.001,641.701,606.501,622.501,622.50-1.17%22,010
Jun 10, 20261,685.001,693.601,630.101,641.701,641.70-2.60%38,920
Jun 9, 20261,631.701,750.001,631.701,685.501,685.503.60%79,548
Jun 8, 20261,645.001,654.801,601.901,627.001,627.00-2.32%55,702
Jun 5, 20261,685.601,694.801,642.101,665.601,665.60-0.78%20,715
Jun 4, 20261,639.901,704.001,639.901,678.701,678.702.65%64,434
Jun 3, 20261,644.901,646.301,608.001,635.301,635.30-0.60%22,673
Jun 2, 20261,614.001,655.001,595.101,645.101,645.100.88%34,733
Jun 1, 20261,698.501,743.001,611.001,630.801,630.80-1.37%88,735
May 29, 20261,629.001,664.001,600.001,653.501,653.501.92%80,818
May 27, 20261,637.801,670.001,620.001,622.301,622.30-0.95%28,154
May 26, 20261,628.101,645.601,610.901,637.801,637.800.61%126,804
May 25, 20261,650.301,650.301,610.001,627.801,627.800.46%34,370
May 22, 20261,601.101,625.001,595.901,620.301,620.300.59%34,218
May 21, 20261,601.001,652.201,591.701,610.801,610.801.75%31,752
May 20, 20261,599.001,636.001,580.701,591.601,583.10-0.80%72,009
May 19, 20261,594.901,612.201,555.201,604.501,595.930.32%93,362
May 18, 20261,685.001,695.301,587.201,599.401,590.86-4.32%147,399
May 15, 20261,568.001,740.001,568.001,671.601,662.679.34%1,917,483
May 14, 20261,492.001,550.001,428.001,528.801,520.642.42%56,126
May 13, 20261,489.501,529.601,474.101,492.701,484.73-0.35%33,836
May 12, 20261,550.001,552.901,480.501,497.901,489.90-2.83%30,871
May 11, 20261,604.701,604.701,525.901,541.601,533.37-3.93%32,781
May 8, 20261,570.001,628.001,555.001,604.701,596.131.32%36,492
May 7, 20261,565.601,596.901,555.401,583.801,575.341.16%21,647
May 6, 20261,532.001,571.401,528.201,565.601,557.241.95%18,828
May 5, 20261,545.001,545.001,512.101,535.601,527.40-0.85%13,435
May 4, 20261,537.201,572.801,535.801,548.701,540.430.84%25,571
Apr 30, 20261,525.001,548.001,515.001,535.801,527.600.18%19,905
Apr 29, 20261,564.001,573.001,525.001,533.001,524.81-1.46%19,553
Apr 28, 20261,572.301,591.401,548.401,555.701,547.39-1.06%19,200
Apr 27, 20261,561.001,576.001,548.601,572.301,563.901.85%13,057
Apr 24, 20261,582.701,590.101,531.201,543.701,535.46-2.46%37,926
Apr 23, 20261,598.801,628.501,577.701,582.701,574.25-0.83%23,388
Apr 22, 20261,615.601,636.801,581.201,595.901,587.38-1.22%40,741
Apr 21, 20261,628.001,703.501,610.901,615.601,606.97-1.22%81,664
Apr 20, 20261,654.901,674.801,621.101,635.501,626.77-0.45%52,770
Apr 17, 20261,620.201,655.601,598.101,642.901,634.131.51%55,242
Apr 16, 20261,565.001,677.001,565.001,618.401,609.764.00%107,454
Apr 15, 20261,556.501,565.001,539.201,556.101,547.791.71%35,504
Apr 13, 20261,500.001,556.401,491.301,530.001,521.83-0.38%33,912
Apr 10, 20261,520.501,545.901,520.501,535.801,527.601.52%30,675
Apr 9, 20261,539.501,549.901,503.001,512.801,504.72-1.61%13,903
Apr 8, 20261,576.001,576.001,531.801,537.601,529.390.75%31,727