Skip to main content
logo
Pearl Global Industries Limited (NSE:PGIL)
India flag India · Delayed Price · Currency is INR
2,386.10
+8.50 (0.36%)
Aug 21, 2026, 3:29 PM IST

Pearl Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,410.002,431.602,355.402,386.102,386.100.36%33,126
Aug 20, 20262,438.002,454.002,360.802,377.602,377.60-1.50%40,967
Aug 19, 20262,354.002,435.702,326.502,413.702,413.702.24%61,775
Aug 18, 20262,390.002,390.502,351.002,360.802,360.80-0.72%37,637
Aug 17, 20262,480.002,480.002,357.002,378.002,378.00-3.90%78,069
Aug 14, 20262,464.602,495.002,445.102,474.602,474.600.39%50,702
Aug 13, 20262,500.002,500.002,445.002,464.902,464.90-0.62%52,612
Aug 12, 20262,425.102,484.602,400.102,480.402,480.401.87%103,039
Aug 11, 20262,420.002,475.002,386.202,434.902,434.900.25%108,038
Aug 10, 20262,464.702,511.302,403.002,428.902,428.90-1.43%144,312
Aug 7, 20262,235.002,539.602,231.002,464.102,464.1010.92%2,215,967
Aug 6, 20262,150.002,248.102,065.102,221.502,221.505.56%642,491
Aug 5, 20262,130.002,145.902,080.002,104.502,104.50-0.84%100,126
Aug 4, 20262,108.802,128.002,083.102,122.402,122.400.90%62,034
Aug 3, 20262,066.602,127.502,066.602,103.402,103.401.87%70,465
Jul 31, 20262,033.902,075.902,018.402,064.802,064.801.81%36,678
Jul 30, 20262,067.802,072.002,013.102,028.002,028.00-1.58%40,552
Jul 29, 20261,994.802,070.001,985.802,060.602,060.603.37%94,427
Jul 28, 20262,005.102,026.901,972.001,993.401,993.40-1.15%173,791
Jul 27, 20261,980.002,036.701,946.102,016.602,016.602.13%69,227
Jul 24, 20261,936.901,997.801,932.101,974.501,974.501.27%61,015
Jul 23, 20261,985.102,000.701,921.101,949.801,949.80-2.73%112,402
Jul 22, 20262,036.302,044.901,960.702,004.502,004.50-2.11%79,891
Jul 21, 20262,111.502,111.502,030.502,047.802,047.80-2.24%62,205
Jul 20, 20262,037.002,144.202,013.102,094.702,094.702.62%196,034
Jul 17, 20262,048.502,057.201,994.002,041.302,041.30-0.35%74,672
Jul 16, 20262,049.002,067.202,013.002,048.502,048.500.49%45,106
Jul 15, 20261,998.702,050.001,963.002,038.602,038.602.07%147,437
Jul 14, 20262,045.002,046.001,990.401,997.301,997.30-2.54%33,285
Jul 13, 20261,988.002,073.301,972.502,049.402,049.402.57%77,948
Jul 10, 20261,979.802,034.001,947.701,998.001,998.000.92%56,526
Jul 9, 20261,957.302,021.301,957.301,979.801,979.801.44%33,469
Jul 8, 20261,960.001,999.301,901.301,951.701,951.70-0.96%54,885
Jul 7, 20261,980.102,002.801,945.001,970.701,970.70-0.26%44,589
Jul 6, 20262,016.302,057.101,959.001,975.801,975.80-2.01%67,002
Jul 3, 20262,100.002,105.102,001.002,016.302,016.30-2.83%66,693
Jul 2, 20262,100.002,108.502,056.002,075.102,075.10-0.62%108,861
Jul 1, 20262,039.302,099.402,028.002,088.002,088.003.59%165,232
Jun 30, 20262,009.602,049.801,971.102,015.602,015.600.59%104,629
Jun 29, 20262,070.002,080.401,990.002,003.702,003.70-3.25%96,493
Jun 25, 20262,092.002,100.002,042.002,071.002,071.00-0.48%297,057
Jun 24, 20261,865.102,115.701,851.702,081.002,081.0010.23%2,614,158
Jun 23, 20261,893.601,949.901,845.501,887.801,887.800.49%151,142
Jun 22, 20261,815.001,943.701,799.901,878.601,878.604.74%291,234
Jun 19, 20261,752.901,833.401,729.501,793.501,793.502.87%191,093
Jun 18, 20261,684.901,749.001,665.601,743.501,743.505.05%130,472
Jun 17, 20261,684.001,684.001,650.201,659.701,659.70-0.32%37,001
Jun 16, 20261,716.101,716.101,631.001,665.101,665.10-1.76%61,648
Jun 15, 20261,647.101,738.301,647.101,694.901,694.903.92%136,258
Jun 12, 20261,636.001,661.301,615.001,630.901,630.900.52%56,288