Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,540.00
-64.70 (-4.03%)
May 11, 2026, 3:30 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,604.70 | 1,604.70 | 1,525.90 | 1,541.60 | 1,541.60 | -3.93% | 32,781 |
| May 8, 2026 | 1,570.00 | 1,628.00 | 1,555.00 | 1,604.70 | 1,604.70 | 1.32% | 36,492 |
| May 7, 2026 | 1,565.60 | 1,596.90 | 1,555.40 | 1,583.80 | 1,583.80 | 1.16% | 21,647 |
| May 6, 2026 | 1,532.00 | 1,571.40 | 1,528.20 | 1,565.60 | 1,565.60 | 1.95% | 18,828 |
| May 5, 2026 | 1,545.00 | 1,545.00 | 1,512.10 | 1,535.60 | 1,535.60 | -0.85% | 13,435 |
| May 4, 2026 | 1,537.20 | 1,572.80 | 1,535.80 | 1,548.70 | 1,548.70 | 0.84% | 25,571 |
| Apr 30, 2026 | 1,525.00 | 1,548.00 | 1,515.00 | 1,535.80 | 1,535.80 | 0.18% | 19,905 |
| Apr 29, 2026 | 1,564.00 | 1,573.00 | 1,525.00 | 1,533.00 | 1,533.00 | -1.46% | 19,553 |
| Apr 28, 2026 | 1,572.30 | 1,591.40 | 1,548.40 | 1,555.70 | 1,555.70 | -1.06% | 19,200 |
| Apr 27, 2026 | 1,561.00 | 1,576.00 | 1,548.60 | 1,572.30 | 1,572.30 | 1.85% | 13,057 |
| Apr 24, 2026 | 1,582.70 | 1,590.10 | 1,531.20 | 1,543.70 | 1,543.70 | -2.46% | 37,926 |
| Apr 23, 2026 | 1,598.80 | 1,628.50 | 1,577.70 | 1,582.70 | 1,582.70 | -0.83% | 23,388 |
| Apr 22, 2026 | 1,615.60 | 1,636.80 | 1,581.20 | 1,595.90 | 1,595.90 | -1.22% | 40,741 |
| Apr 21, 2026 | 1,628.00 | 1,703.50 | 1,610.90 | 1,615.60 | 1,615.60 | -1.22% | 81,664 |
| Apr 20, 2026 | 1,654.90 | 1,674.80 | 1,621.10 | 1,635.50 | 1,635.50 | -0.45% | 52,770 |
| Apr 17, 2026 | 1,620.20 | 1,655.60 | 1,598.10 | 1,642.90 | 1,642.90 | 1.51% | 55,242 |
| Apr 16, 2026 | 1,565.00 | 1,677.00 | 1,565.00 | 1,618.40 | 1,618.40 | 4.00% | 107,454 |
| Apr 15, 2026 | 1,556.50 | 1,565.00 | 1,539.20 | 1,556.10 | 1,556.10 | 1.71% | 35,504 |
| Apr 13, 2026 | 1,500.00 | 1,556.40 | 1,491.30 | 1,530.00 | 1,530.00 | -0.38% | 33,912 |
| Apr 10, 2026 | 1,520.50 | 1,545.90 | 1,520.50 | 1,535.80 | 1,535.80 | 1.52% | 30,675 |
| Apr 9, 2026 | 1,539.50 | 1,549.90 | 1,503.00 | 1,512.80 | 1,512.80 | -1.61% | 13,903 |
| Apr 8, 2026 | 1,576.00 | 1,576.00 | 1,531.80 | 1,537.60 | 1,537.60 | 0.75% | 31,727 |
| Apr 7, 2026 | 1,531.00 | 1,554.00 | 1,513.80 | 1,526.10 | 1,526.10 | -0.32% | 10,647 |
| Apr 6, 2026 | 1,500.10 | 1,543.70 | 1,467.10 | 1,531.00 | 1,531.00 | 3.02% | 34,053 |
| Apr 2, 2026 | 1,446.00 | 1,499.90 | 1,403.00 | 1,486.10 | 1,486.10 | 2.26% | 24,084 |
| Apr 1, 2026 | 1,381.10 | 1,470.00 | 1,376.30 | 1,453.20 | 1,453.20 | 7.33% | 47,435 |
| Mar 30, 2026 | 1,380.00 | 1,403.60 | 1,350.00 | 1,354.00 | 1,354.00 | -2.74% | 43,320 |
| Mar 27, 2026 | 1,437.00 | 1,437.00 | 1,379.00 | 1,392.10 | 1,392.10 | -3.33% | 42,017 |
| Mar 25, 2026 | 1,424.00 | 1,470.00 | 1,419.40 | 1,440.00 | 1,440.00 | 2.23% | 45,840 |
| Mar 24, 2026 | 1,437.10 | 1,437.10 | 1,372.00 | 1,408.60 | 1,408.60 | 1.67% | 50,748 |
| Mar 23, 2026 | 1,485.50 | 1,485.50 | 1,371.50 | 1,385.40 | 1,385.40 | -6.99% | 60,200 |
| Mar 20, 2026 | 1,488.30 | 1,543.60 | 1,483.10 | 1,489.50 | 1,489.50 | 0.13% | 30,411 |
| Mar 19, 2026 | 1,501.00 | 1,534.00 | 1,460.20 | 1,487.50 | 1,487.50 | -3.23% | 43,020 |
| Mar 18, 2026 | 1,495.80 | 1,577.90 | 1,486.00 | 1,537.10 | 1,537.10 | 4.42% | 97,201 |
| Mar 17, 2026 | 1,450.50 | 1,489.80 | 1,446.00 | 1,472.10 | 1,472.10 | 1.34% | 24,562 |
| Mar 16, 2026 | 1,467.80 | 1,478.00 | 1,439.00 | 1,452.60 | 1,452.60 | -0.64% | 48,204 |
| Mar 13, 2026 | 1,511.50 | 1,523.00 | 1,455.30 | 1,461.90 | 1,461.90 | -3.52% | 36,229 |
| Mar 12, 2026 | 1,480.00 | 1,525.00 | 1,442.00 | 1,515.30 | 1,515.30 | 1.80% | 42,867 |
| Mar 11, 2026 | 1,530.00 | 1,540.00 | 1,481.20 | 1,488.50 | 1,488.50 | -1.66% | 38,182 |
| Mar 10, 2026 | 1,480.00 | 1,520.00 | 1,476.10 | 1,513.60 | 1,513.60 | 3.28% | 23,449 |
| Mar 9, 2026 | 1,474.00 | 1,498.90 | 1,417.10 | 1,465.60 | 1,465.60 | -2.93% | 75,007 |
| 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 |