Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,653.50
+31.20 (1.92%)
May 29, 2026, 3:30 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,599.00 | 1,636.00 | 1,580.70 | 1,591.60 | 1,583.10 | -0.80% | 72,009 |
| May 19, 2026 | 1,594.90 | 1,612.20 | 1,555.20 | 1,604.50 | 1,595.93 | 0.32% | 93,362 |
| May 18, 2026 | 1,685.00 | 1,695.30 | 1,587.20 | 1,599.40 | 1,590.86 | -4.32% | 147,399 |
| May 15, 2026 | 1,568.00 | 1,740.00 | 1,568.00 | 1,671.60 | 1,662.67 | 9.34% | 1,917,483 |
| May 14, 2026 | 1,492.00 | 1,550.00 | 1,428.00 | 1,528.80 | 1,520.64 | 2.42% | 56,126 |
| May 13, 2026 | 1,489.50 | 1,529.60 | 1,474.10 | 1,492.70 | 1,484.73 | -0.35% | 33,836 |
| May 12, 2026 | 1,550.00 | 1,552.90 | 1,480.50 | 1,497.90 | 1,489.90 | -2.83% | 30,871 |
| May 11, 2026 | 1,604.70 | 1,604.70 | 1,525.90 | 1,541.60 | 1,533.37 | -3.93% | 32,781 |
| May 8, 2026 | 1,570.00 | 1,628.00 | 1,555.00 | 1,604.70 | 1,596.13 | 1.32% | 36,492 |
| May 7, 2026 | 1,565.60 | 1,596.90 | 1,555.40 | 1,583.80 | 1,575.34 | 1.16% | 21,647 |
| May 6, 2026 | 1,532.00 | 1,571.40 | 1,528.20 | 1,565.60 | 1,557.24 | 1.95% | 18,828 |
| May 5, 2026 | 1,545.00 | 1,545.00 | 1,512.10 | 1,535.60 | 1,527.40 | -0.85% | 13,435 |
| May 4, 2026 | 1,537.20 | 1,572.80 | 1,535.80 | 1,548.70 | 1,540.43 | 0.84% | 25,571 |
| Apr 30, 2026 | 1,525.00 | 1,548.00 | 1,515.00 | 1,535.80 | 1,527.60 | 0.18% | 19,905 |
| Apr 29, 2026 | 1,564.00 | 1,573.00 | 1,525.00 | 1,533.00 | 1,524.81 | -1.46% | 19,553 |
| Apr 28, 2026 | 1,572.30 | 1,591.40 | 1,548.40 | 1,555.70 | 1,547.39 | -1.06% | 19,200 |
| Apr 27, 2026 | 1,561.00 | 1,576.00 | 1,548.60 | 1,572.30 | 1,563.90 | 1.85% | 13,057 |
| Apr 24, 2026 | 1,582.70 | 1,590.10 | 1,531.20 | 1,543.70 | 1,535.46 | -2.46% | 37,926 |
| Apr 23, 2026 | 1,598.80 | 1,628.50 | 1,577.70 | 1,582.70 | 1,574.25 | -0.83% | 23,388 |
| Apr 22, 2026 | 1,615.60 | 1,636.80 | 1,581.20 | 1,595.90 | 1,587.38 | -1.22% | 40,741 |
| Apr 21, 2026 | 1,628.00 | 1,703.50 | 1,610.90 | 1,615.60 | 1,606.97 | -1.22% | 81,664 |
| Apr 20, 2026 | 1,654.90 | 1,674.80 | 1,621.10 | 1,635.50 | 1,626.77 | -0.45% | 52,770 |
| Apr 17, 2026 | 1,620.20 | 1,655.60 | 1,598.10 | 1,642.90 | 1,634.13 | 1.51% | 55,242 |
| Apr 16, 2026 | 1,565.00 | 1,677.00 | 1,565.00 | 1,618.40 | 1,609.76 | 4.00% | 107,454 |
| Apr 15, 2026 | 1,556.50 | 1,565.00 | 1,539.20 | 1,556.10 | 1,547.79 | 1.71% | 35,504 |
| Apr 13, 2026 | 1,500.00 | 1,556.40 | 1,491.30 | 1,530.00 | 1,521.83 | -0.38% | 33,912 |
| Apr 10, 2026 | 1,520.50 | 1,545.90 | 1,520.50 | 1,535.80 | 1,527.60 | 1.52% | 30,675 |
| Apr 9, 2026 | 1,539.50 | 1,549.90 | 1,503.00 | 1,512.80 | 1,504.72 | -1.61% | 13,903 |
| Apr 8, 2026 | 1,576.00 | 1,576.00 | 1,531.80 | 1,537.60 | 1,529.39 | 0.75% | 31,727 |
| Apr 7, 2026 | 1,531.00 | 1,554.00 | 1,513.80 | 1,526.10 | 1,517.95 | -0.32% | 10,647 |
| Apr 6, 2026 | 1,500.10 | 1,543.70 | 1,467.10 | 1,531.00 | 1,522.82 | 3.02% | 34,053 |
| Apr 2, 2026 | 1,446.00 | 1,499.90 | 1,403.00 | 1,486.10 | 1,478.16 | 2.26% | 24,084 |
| Apr 1, 2026 | 1,381.10 | 1,470.00 | 1,376.30 | 1,453.20 | 1,445.44 | 7.33% | 47,435 |
| Mar 30, 2026 | 1,380.00 | 1,403.60 | 1,350.00 | 1,354.00 | 1,346.77 | -2.74% | 43,320 |
| Mar 27, 2026 | 1,437.00 | 1,437.00 | 1,379.00 | 1,392.10 | 1,384.67 | -3.33% | 42,017 |
| Mar 25, 2026 | 1,424.00 | 1,470.00 | 1,419.40 | 1,440.00 | 1,432.31 | 2.23% | 45,840 |
| Mar 24, 2026 | 1,437.10 | 1,437.10 | 1,372.00 | 1,408.60 | 1,401.08 | 1.67% | 50,748 |
| Mar 23, 2026 | 1,485.50 | 1,485.50 | 1,371.50 | 1,385.40 | 1,378.00 | -6.99% | 60,200 |
| Mar 20, 2026 | 1,488.30 | 1,543.60 | 1,483.10 | 1,489.50 | 1,481.55 | 0.13% | 30,411 |
| Mar 19, 2026 | 1,501.00 | 1,534.00 | 1,460.20 | 1,487.50 | 1,479.56 | -3.23% | 43,020 |
| Mar 18, 2026 | 1,495.80 | 1,577.90 | 1,486.00 | 1,537.10 | 1,528.89 | 4.42% | 97,201 |
| Mar 17, 2026 | 1,450.50 | 1,489.80 | 1,446.00 | 1,472.10 | 1,464.24 | 1.34% | 24,562 |
| Mar 16, 2026 | 1,467.80 | 1,478.00 | 1,439.00 | 1,452.60 | 1,444.84 | -0.64% | 48,204 |
| Mar 13, 2026 | 1,511.50 | 1,523.00 | 1,455.30 | 1,461.90 | 1,454.09 | -3.52% | 36,229 |