Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,224.00
+12.30 (1.02%)
Oct 23, 2026, 3:29 PM IST
Pearl Global Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,202.00 | 1,231.00 | 1,170.00 | 1,224.00 | 1,224.00 | 1.02% | 125,845 |
| Oct 22, 2026 | 1,203.40 | 1,221.00 | 1,175.40 | 1,211.70 | 1,211.70 | -0.40% | 83,466 |
| Oct 21, 2026 | 1,272.00 | 1,272.00 | 1,200.00 | 1,216.60 | 1,216.60 | -4.78% | 144,589 |
| Oct 19, 2026 | 1,289.10 | 1,302.40 | 1,272.20 | 1,277.70 | 1,277.70 | -0.89% | 59,408 |
| Oct 16, 2026 | 1,267.40 | 1,300.70 | 1,261.00 | 1,289.20 | 1,289.20 | 2.05% | 83,828 |
| Oct 15, 2026 | 1,292.30 | 1,305.50 | 1,244.30 | 1,263.30 | 1,263.30 | -3.02% | 201,293 |
| Oct 14, 2026 | 1,294.00 | 1,323.00 | 1,275.20 | 1,302.60 | 1,302.60 | 1.17% | 119,383 |
| Oct 13, 2026 | 1,350.00 | 1,351.40 | 1,217.50 | 1,287.50 | 1,287.50 | -3.30% | 449,327 |
| Oct 12, 2026 | 1,290.00 | 1,344.00 | 1,285.60 | 1,331.40 | 1,331.40 | 3.93% | 215,291 |
| Oct 9, 2026 | 1,278.10 | 1,307.40 | 1,262.90 | 1,281.10 | 1,281.10 | 0.69% | 56,778 |
| Oct 8, 2026 | 1,278.80 | 1,298.70 | 1,262.10 | 1,272.30 | 1,272.30 | -0.06% | 129,386 |
| Oct 7, 2026 | 1,265.00 | 1,311.00 | 1,261.40 | 1,273.10 | 1,273.10 | 0.51% | 177,377 |
| Oct 6, 2026 | 1,264.50 | 1,284.90 | 1,242.00 | 1,266.70 | 1,266.70 | 0.02% | 251,443 |
| Oct 5, 2026 | 1,267.50 | 1,289.30 | 1,255.00 | 1,266.50 | 1,266.50 | 0.28% | 114,074 |
| 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 |