Pearl Polymers Limited (BOM:523260)
India
· Delayed Price · Currency is INR 17.50
+0.16 (0.92%)
At close: Mar 9, 2026
Pearl Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.99 | 17.99 | 17.50 | 17.50 | 17.50 | 0.92% | 359 |
| Mar 6, 2026 | 17.81 | 18.00 | 17.25 | 17.34 | 17.34 | -2.58% | 2,308 |
| Mar 5, 2026 | 18.01 | 18.57 | 17.79 | 17.80 | 17.80 | -1.06% | 2,177 |
| Mar 4, 2026 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | -0.11% | 7 |
| Mar 2, 2026 | 18.87 | 18.96 | 18.01 | 18.01 | 18.01 | -3.54% | 1,330 |
| Feb 27, 2026 | 18.47 | 18.67 | 18.47 | 18.67 | 18.67 | -5.23% | 2 |
| Feb 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.44% | 300 |
| Feb 24, 2026 | 19.70 | 19.70 | 19.05 | 19.42 | 19.42 | 3.79% | 1,149 |
| Feb 23, 2026 | 20.79 | 20.79 | 18.70 | 18.71 | 18.71 | -3.80% | 415 |
| Feb 20, 2026 | 19.50 | 19.68 | 19.30 | 19.45 | 19.45 | 1.09% | 729 |
| Feb 18, 2026 | 19.74 | 19.75 | 19.03 | 19.24 | 19.24 | -1.33% | 1,257 |
| Feb 17, 2026 | 20.19 | 20.19 | 19.19 | 19.50 | 19.50 | 4.67% | 1,014 |
| Feb 16, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.80% | 1 |
| Feb 13, 2026 | 19.02 | 19.25 | 18.63 | 18.78 | 18.78 | -1.26% | 2,292 |
| Feb 12, 2026 | 19.67 | 19.67 | 19.02 | 19.02 | 19.02 | -3.30% | 41 |
| Feb 11, 2026 | 19.50 | 20.70 | 19.20 | 19.67 | 19.67 | 0.87% | 1,794 |
| Feb 10, 2026 | 19.24 | 19.60 | 19.15 | 19.50 | 19.50 | 0.26% | 730 |
| Feb 9, 2026 | 19.16 | 20.50 | 19.16 | 19.45 | 19.45 | 1.51% | 3,325 |
| Feb 6, 2026 | 19.10 | 20.16 | 18.41 | 19.16 | 19.16 | 0.31% | 1,023 |
| Feb 5, 2026 | 19.19 | 19.32 | 19.10 | 19.10 | 19.10 | -1.75% | 938 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.44 | 19.44 | 19.44 | 1.30% | 301 |
| Feb 3, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.98% | 39 |
| Feb 2, 2026 | 19.78 | 19.78 | 17.82 | 19.78 | 19.78 | 2.65% | 1,870 |
| Jan 30, 2026 | 19.28 | 19.49 | 18.56 | 19.27 | 19.27 | -0.05% | 393 |
| Jan 29, 2026 | 19.33 | 20.30 | 18.30 | 19.28 | 19.28 | -4.98% | 27,603 |
| Jan 27, 2026 | 20.10 | 21.05 | 20.10 | 20.29 | 20.29 | 3.05% | 231 |
| Jan 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -11.39% | 15 |
| Jan 22, 2026 | 20.10 | 22.22 | 20.00 | 22.22 | 22.22 | 10.33% | 7 |
| Jan 21, 2026 | 23.00 | 23.00 | 19.99 | 20.14 | 20.14 | -2.14% | 1,725 |
| Jan 20, 2026 | 20.71 | 21.06 | 20.58 | 20.58 | 20.58 | -2.60% | 315 |
| Jan 19, 2026 | 21.20 | 21.20 | 21.13 | 21.13 | 21.13 | -0.33% | 20 |
| Jan 16, 2026 | 22.50 | 22.50 | 21.20 | 21.20 | 21.20 | 0.05% | 676 |
| Jan 14, 2026 | 22.00 | 22.00 | 21.19 | 21.19 | 21.19 | -0.80% | 183 |
| Jan 13, 2026 | 19.17 | 21.56 | 19.17 | 21.36 | 21.36 | -1.88% | 1,256 |
| Jan 12, 2026 | 21.86 | 21.86 | 21.77 | 21.77 | 21.77 | -0.41% | 55 |
| Jan 9, 2026 | 22.21 | 22.21 | 21.80 | 21.86 | 21.86 | -2.32% | 1,484 |
| Jan 8, 2026 | 23.25 | 23.94 | 22.01 | 22.38 | 22.38 | -3.74% | 1,973 |
| Jan 7, 2026 | 23.05 | 23.25 | 22.41 | 23.25 | 23.25 | -0.56% | 1,206 |
| Jan 6, 2026 | 22.71 | 23.39 | 22.52 | 23.38 | 23.38 | 1.21% | 3,026 |
| Jan 5, 2026 | 23.00 | 23.20 | 22.00 | 23.10 | 23.10 | 0.43% | 1,522 |
| Jan 2, 2026 | 23.00 | 23.42 | 23.00 | 23.00 | 23.00 | -1.96% | 992 |
| Jan 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.34% | 11 |
| Dec 31, 2025 | 23.40 | 23.40 | 23.15 | 23.15 | 23.15 | 1.89% | 925 |
| Dec 30, 2025 | 23.90 | 23.90 | 22.12 | 22.72 | 22.72 | -4.94% | 189 |
| Dec 29, 2025 | 24.98 | 24.98 | 23.50 | 23.90 | 23.90 | 2.53% | 4,810 |
| Dec 26, 2025 | 24.98 | 24.98 | 23.31 | 23.31 | 23.31 | -3.84% | 55 |
| Dec 24, 2025 | 27.50 | 27.50 | 23.89 | 24.24 | 24.24 | 3.32% | 2,986 |
| Dec 23, 2025 | 22.50 | 25.20 | 22.50 | 23.46 | 23.46 | 11.71% | 59,412 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 350 |
| Dec 18, 2025 | 21.09 | 21.40 | 20.67 | 21.00 | 21.00 | -4.85% | 1,643 |
| Dec 17, 2025 | 22.05 | 22.79 | 21.98 | 22.07 | 22.07 | 1.42% | 611 |
| Dec 16, 2025 | 22.05 | 22.05 | 21.63 | 21.76 | 21.76 | -3.80% | 1,023 |
| Dec 15, 2025 | 21.71 | 24.00 | 21.71 | 22.62 | 22.62 | 1.03% | 1,012 |
| Dec 12, 2025 | 21.50 | 22.39 | 21.50 | 22.39 | 22.39 | 1.08% | 430 |
| Dec 11, 2025 | 20.92 | 22.15 | 20.78 | 22.15 | 22.15 | 3.50% | 272 |
| Dec 10, 2025 | 21.45 | 21.95 | 21.37 | 21.40 | 21.40 | -0.23% | 138 |
| Dec 9, 2025 | 22.74 | 22.74 | 20.60 | 21.45 | 21.45 | 4.23% | 1,220 |
| Dec 8, 2025 | 21.94 | 21.94 | 20.35 | 20.58 | 20.58 | -7.96% | 2,500 |
| Dec 5, 2025 | 23.30 | 23.40 | 22.36 | 22.36 | 22.36 | -4.08% | 415 |
| Dec 4, 2025 | 23.20 | 24.99 | 23.00 | 23.31 | 23.31 | -2.47% | 4,367 |
| Dec 3, 2025 | 24.98 | 24.98 | 23.90 | 23.90 | 23.90 | -0.21% | 211 |
| Dec 2, 2025 | 23.65 | 24.83 | 23.65 | 23.95 | 23.95 | -0.13% | 1,535 |
| Dec 1, 2025 | 24.00 | 25.25 | 23.59 | 23.98 | 23.98 | -0.87% | 847 |
| Nov 28, 2025 | 25.85 | 25.85 | 24.17 | 24.19 | 24.19 | -4.01% | 2,345 |
| Nov 27, 2025 | 23.50 | 26.70 | 23.37 | 25.20 | 25.20 | 9.19% | 131,641 |
| Nov 26, 2025 | 24.00 | 24.00 | 22.21 | 23.08 | 23.08 | 0.96% | 2,478 |
| Nov 25, 2025 | 23.49 | 23.49 | 22.50 | 22.86 | 22.86 | 0.40% | 451 |
| Nov 24, 2025 | 24.99 | 24.99 | 22.75 | 22.77 | 22.77 | -3.15% | 4,060 |
| Nov 21, 2025 | 24.16 | 24.29 | 23.51 | 23.51 | 23.51 | -2.04% | 1,092 |
| Nov 20, 2025 | 24.90 | 25.05 | 24.00 | 24.00 | 24.00 | -4.23% | 6,603 |
| Nov 19, 2025 | 24.62 | 25.57 | 24.62 | 25.06 | 25.06 | -2.60% | 13 |
| Nov 18, 2025 | 26.00 | 27.14 | 25.69 | 25.73 | 25.73 | 0.19% | 1,005 |
| Nov 17, 2025 | 26.34 | 26.34 | 25.30 | 25.68 | 25.68 | -2.47% | 16,141 |
| Nov 14, 2025 | 26.07 | 26.44 | 26.02 | 26.33 | 26.33 | -1.20% | 18 |
| Nov 13, 2025 | 28.29 | 28.30 | 26.64 | 26.65 | 26.65 | 0.30% | 1,501 |
| Nov 12, 2025 | 28.36 | 28.36 | 26.57 | 26.57 | 26.57 | -0.19% | 86 |
| Nov 11, 2025 | 26.58 | 26.62 | 26.50 | 26.62 | 26.62 | 0.53% | 504 |
| Nov 10, 2025 | 26.52 | 26.52 | 26.48 | 26.48 | 26.48 | -0.53% | 129 |
| Nov 7, 2025 | 27.14 | 27.14 | 26.23 | 26.62 | 26.62 | -1.70% | 585 |
| Nov 6, 2025 | 27.31 | 27.31 | 27.01 | 27.08 | 27.08 | -0.81% | 827 |
| Nov 4, 2025 | 27.30 | 27.96 | 27.11 | 27.30 | 27.30 | -2.67% | 1,457 |
| Nov 3, 2025 | 28.47 | 29.50 | 27.50 | 28.05 | 28.05 | 0.50% | 946 |
| Oct 31, 2025 | 28.34 | 28.34 | 27.65 | 27.91 | 27.91 | -1.52% | 9,370 |
| Oct 30, 2025 | 27.33 | 28.47 | 27.10 | 28.34 | 28.34 | - | 3,952 |
| Oct 29, 2025 | 28.26 | 28.35 | 28.00 | 28.34 | 28.34 | 0.28% | 1,322 |
| Oct 28, 2025 | 26.51 | 29.50 | 26.51 | 28.26 | 28.26 | 0.93% | 988 |
| Oct 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.05% | 600 |
| Oct 24, 2025 | 29.80 | 29.80 | 27.45 | 28.88 | 28.88 | 2.09% | 560 |
| Oct 23, 2025 | 29.00 | 29.00 | 27.55 | 28.29 | 28.29 | -1.91% | 2,292 |
| Oct 20, 2025 | 28.94 | 29.80 | 28.61 | 28.84 | 28.84 | -1.37% | 1,275 |
| Oct 17, 2025 | 28.85 | 29.53 | 28.71 | 29.24 | 29.24 | 0.27% | 53 |
| Oct 16, 2025 | 29.70 | 29.70 | 28.65 | 29.16 | 29.16 | -1.15% | 2,274 |
| Oct 15, 2025 | 28.76 | 29.50 | 28.75 | 29.50 | 29.50 | 1.27% | 2,335 |
| Oct 14, 2025 | 29.05 | 29.29 | 29.00 | 29.13 | 29.13 | -3.09% | 582 |
| Oct 13, 2025 | 29.62 | 30.06 | 29.62 | 30.06 | 30.06 | 1.08% | 303 |
| Oct 10, 2025 | 36.10 | 36.10 | 29.60 | 29.74 | 29.74 | -1.20% | 1,254 |
| Oct 9, 2025 | 29.58 | 30.10 | 29.26 | 30.10 | 30.10 | 1.76% | 601 |
| Oct 8, 2025 | 35.00 | 35.00 | 29.07 | 29.58 | 29.58 | 0.54% | 1,620 |
| Oct 7, 2025 | 29.93 | 29.93 | 29.40 | 29.42 | 29.42 | -1.70% | 2,421 |
| Oct 6, 2025 | 31.79 | 31.79 | 29.76 | 29.93 | 29.93 | -1.55% | 647 |