Pearl Global Industries Limited (NSE:PGIL)
India · Delayed Price · Currency is INR 1,632.00
-10.90 (-0.66%)
Apr 20, 2026, 3:29 PM IST
Pearl Global Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 1,553.20 | 1,586.20 | 1,534.60 | 1,550.00 | 1,550.00 | -0.36% | 64,445 |
| Feb 19, 2026 | 1,596.10 | 1,614.10 | 1,540.00 | 1,555.60 | 1,555.60 | -2.54% | 50,940 |
| Feb 18, 2026 | 1,621.90 | 1,641.90 | 1,590.00 | 1,596.20 | 1,596.20 | -1.27% | 46,628 |
| Feb 17, 2026 | 1,573.20 | 1,664.00 | 1,570.10 | 1,616.70 | 1,616.70 | 2.25% | 123,101 |
| Feb 16, 2026 | 1,593.00 | 1,619.50 | 1,544.10 | 1,581.20 | 1,581.20 | -0.31% | 111,500 |
| Feb 13, 2026 | 1,595.00 | 1,665.90 | 1,554.00 | 1,586.10 | 1,586.10 | -0.24% | 165,366 |
| Feb 12, 2026 | 1,515.00 | 1,615.10 | 1,515.00 | 1,589.90 | 1,589.90 | 4.61% | 222,761 |
| Feb 11, 2026 | 1,620.00 | 1,630.00 | 1,498.10 | 1,519.80 | 1,519.80 | -5.85% | 365,063 |
| Feb 10, 2026 | 1,776.00 | 1,798.00 | 1,603.00 | 1,614.30 | 1,614.30 | -10.14% | 302,783 |
| Feb 9, 2026 | 1,827.70 | 1,844.20 | 1,752.10 | 1,796.40 | 1,796.40 | -2.09% | 191,469 |
| Feb 6, 2026 | 1,859.00 | 1,861.00 | 1,812.10 | 1,834.80 | 1,834.80 | -2.29% | 55,860 |
| Feb 5, 2026 | 1,970.00 | 1,970.10 | 1,868.00 | 1,877.80 | 1,877.80 | -2.07% | 118,885 |
| Feb 4, 2026 | 1,794.70 | 1,926.00 | 1,782.40 | 1,917.40 | 1,917.40 | 8.20% | 506,315 |
| Feb 3, 2026 | 1,920.10 | 1,920.10 | 1,739.10 | 1,772.10 | 1,772.10 | 10.75% | 747,798 |
| Feb 2, 2026 | 1,603.00 | 1,611.00 | 1,552.10 | 1,600.10 | 1,600.10 | -0.05% | 44,342 |