Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,275.90
-6.20 (-0.48%)
Oct 1, 2026, 3:30 PM IST
Pearl Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,282.10 | 1,286.00 | 1,233.70 | 1,263.00 | 1,263.00 | -1.49% | 115,643 |
| Sep 30, 2026 | 1,297.50 | 1,324.60 | 1,280.00 | 1,282.10 | 1,282.10 | -0.64% | 87,275 |
| Sep 29, 2026 | 1,294.00 | 1,333.00 | 1,276.80 | 1,290.40 | 1,290.40 | -0.44% | 153,191 |
| Sep 28, 2026 | 1,329.10 | 1,357.90 | 1,288.80 | 1,296.10 | 1,296.10 | -2.48% | 208,612 |
| Sep 25, 2026 | 1,281.80 | 1,355.00 | 1,274.80 | 1,329.10 | 1,329.10 | 4.36% | 477,150 |
| Sep 24, 2026 | 1,294.90 | 1,328.70 | 1,264.90 | 1,273.60 | 1,273.60 | -2.09% | 292,394 |
| Sep 23, 2026 | 1,195.00 | 1,309.80 | 1,190.00 | 1,300.80 | 1,300.80 | 8.86% | 767,765 |
| Sep 22, 2026 | 1,139.60 | 1,228.00 | 1,139.50 | 1,194.90 | 1,194.90 | 4.96% | 230,499 |
| Sep 21, 2026 | 1,146.10 | 1,153.90 | 1,130.40 | 1,138.40 | 1,138.40 | -0.67% | 114,831 |
| Sep 18, 2026 | 1,134.10 | 1,157.20 | 1,122.20 | 1,146.10 | 1,146.10 | 0.26% | 101,084 |
| Sep 17, 2026 | 1,180.00 | 1,180.10 | 1,102.00 | 1,143.10 | 1,143.10 | -3.12% | 340,483 |
| Sep 16, 2026 | 1,171.60 | 1,237.00 | 1,136.10 | 1,179.90 | 1,179.90 | 3.37% | 439,780 |
| Sep 15, 2026 | 1,181.10 | 1,192.50 | 1,131.00 | 1,141.40 | 1,141.40 | -3.90% | 82,391 |
| Sep 11, 2026 | 1,200.80 | 1,224.80 | 1,155.30 | 1,187.70 | 1,187.70 | -0.13% | 130,774 |
| Sep 10, 2026 | 1,147.55 | 1,212.45 | 1,143.20 | 1,189.20 | 1,189.20 | 4.41% | 585,852 |
| Sep 9, 2026 | 1,184.55 | 1,194.35 | 1,107.75 | 1,138.95 | 1,138.95 | -3.76% | 194,398 |
| Sep 8, 2026 | 1,142.50 | 1,194.95 | 1,135.05 | 1,183.40 | 1,183.40 | 4.86% | 214,982 |
| Sep 7, 2026 | 1,138.50 | 1,149.90 | 1,124.75 | 1,128.60 | 1,128.60 | -0.93% | 71,288 |
| Sep 4, 2026 | 1,158.35 | 1,164.55 | 1,134.15 | 1,139.15 | 1,139.15 | -2.18% | 164,086 |
| Sep 3, 2026 | 1,178.65 | 1,182.50 | 1,140.50 | 1,164.50 | 1,164.50 | -1.38% | 123,388 |
| Sep 2, 2026 | 1,173.00 | 1,197.90 | 1,161.05 | 1,180.80 | 1,180.80 | 0.58% | 148,372 |
| Sep 1, 2026 | 1,235.00 | 1,241.00 | 1,169.50 | 1,174.00 | 1,174.00 | -4.70% | 134,692 |
| Aug 31, 2026 | 1,165.00 | 1,247.50 | 1,157.00 | 1,231.90 | 1,231.90 | 6.46% | 534,338 |
| Aug 28, 2026 | 1,147.40 | 1,166.55 | 1,145.00 | 1,157.15 | 1,157.15 | 0.85% | 48,956 |
| Aug 27, 2026 | 1,140.00 | 1,157.60 | 1,131.00 | 1,147.40 | 1,147.40 | 0.23% | 116,774 |
| Aug 26, 2026 | 1,160.00 | 1,172.00 | 1,137.50 | 1,144.80 | 1,144.80 | -1.59% | 158,164 |
| Aug 25, 2026 | 1,199.50 | 1,199.50 | 1,153.25 | 1,163.35 | 1,163.35 | -1.92% | 66,098 |
| Aug 24, 2026 | 1,190.00 | 1,205.50 | 1,170.00 | 1,186.10 | 1,186.10 | -0.58% | 74,472 |
| Aug 21, 2026 | 1,205.00 | 1,215.80 | 1,177.70 | 1,193.05 | 1,193.05 | 0.36% | 66,252 |
| Aug 20, 2026 | 1,219.00 | 1,227.00 | 1,180.40 | 1,188.80 | 1,188.80 | -1.50% | 81,934 |
| Aug 19, 2026 | 1,177.00 | 1,217.85 | 1,163.25 | 1,206.85 | 1,206.85 | 2.24% | 123,550 |
| Aug 18, 2026 | 1,195.00 | 1,195.25 | 1,175.50 | 1,180.40 | 1,180.40 | -0.72% | 75,274 |
| Aug 17, 2026 | 1,240.00 | 1,240.00 | 1,178.50 | 1,189.00 | 1,189.00 | -3.90% | 156,138 |
| Aug 14, 2026 | 1,232.30 | 1,247.50 | 1,222.55 | 1,237.30 | 1,237.30 | 0.39% | 101,404 |
| Aug 13, 2026 | 1,250.00 | 1,250.00 | 1,222.50 | 1,232.45 | 1,232.45 | -0.62% | 105,224 |
| Aug 12, 2026 | 1,212.55 | 1,242.30 | 1,200.05 | 1,240.20 | 1,240.20 | 1.87% | 206,078 |
| Aug 11, 2026 | 1,210.00 | 1,237.50 | 1,193.10 | 1,217.45 | 1,217.45 | 0.25% | 216,076 |
| Aug 10, 2026 | 1,232.35 | 1,255.65 | 1,201.50 | 1,214.45 | 1,214.45 | -1.43% | 288,624 |
| Aug 7, 2026 | 1,117.50 | 1,269.80 | 1,115.50 | 1,232.05 | 1,232.05 | 10.92% | 4,431,934 |
| Aug 6, 2026 | 1,075.00 | 1,124.05 | 1,032.55 | 1,110.75 | 1,110.75 | 5.56% | 1,284,982 |
| Aug 5, 2026 | 1,065.00 | 1,072.95 | 1,040.00 | 1,052.25 | 1,052.25 | -0.84% | 200,252 |
| Aug 4, 2026 | 1,054.40 | 1,064.00 | 1,041.55 | 1,061.20 | 1,061.20 | 0.90% | 124,068 |
| Aug 3, 2026 | 1,033.30 | 1,063.75 | 1,033.30 | 1,051.70 | 1,051.70 | 1.87% | 140,930 |
| Jul 31, 2026 | 1,016.95 | 1,037.95 | 1,009.20 | 1,032.40 | 1,032.40 | 1.81% | 73,356 |
| Jul 30, 2026 | 1,033.90 | 1,036.00 | 1,006.55 | 1,014.00 | 1,014.00 | -1.58% | 81,104 |
| Jul 29, 2026 | 997.40 | 1,035.00 | 992.90 | 1,030.30 | 1,030.30 | 3.37% | 188,854 |
| Jul 28, 2026 | 1,002.55 | 1,013.45 | 986.00 | 996.70 | 996.70 | -1.15% | 347,582 |
| Jul 27, 2026 | 990.00 | 1,018.35 | 973.05 | 1,008.30 | 1,008.30 | 2.13% | 138,454 |
| Jul 24, 2026 | 968.45 | 998.90 | 966.05 | 987.25 | 987.25 | 1.27% | 122,030 |
| Jul 23, 2026 | 992.55 | 1,000.35 | 960.55 | 974.90 | 974.90 | -2.73% | 224,804 |