Skip to main content
Pearl Polymers Limited (BOM:523260)
India flag India · Delayed Price · Currency is INR
20.39
-0.60 (-2.86%)
At close: Apr 28, 2026

Pearl Polymers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0021.4220.3620.3920.39-2.86%857
Apr 27, 202620.3720.9920.3720.9920.99-1.36%1,581
Apr 24, 202620.5221.4920.5221.2821.281.33%169
Apr 23, 202620.6821.3320.6821.0021.00-3.45%3,779
Apr 22, 202621.0122.0021.0121.7521.75-3.38%4,126
Apr 21, 202622.1023.0022.1022.5122.510.54%7,392
Apr 20, 202624.9824.9822.0022.3922.393.80%36,426
Apr 17, 202618.6821.5718.0121.5721.5719.97%21,091
Apr 16, 202617.7518.0017.2917.9817.986.39%3,840
Apr 15, 202616.4017.0016.4016.9016.904.19%1,001
Apr 13, 202616.0516.5015.3116.2216.22-3.74%3,995
Apr 10, 202616.6917.2016.6916.8516.853.44%581
Apr 9, 202616.3216.7816.0016.2916.291.81%1,679
Apr 8, 202616.3016.6815.6516.0016.002.24%1,364
Apr 7, 202615.8315.8315.6515.6515.653.92%20
Apr 6, 202614.9915.7814.5615.0615.060.47%5,469
Apr 2, 202613.8215.0513.7014.9914.998.62%11,842
Apr 1, 202613.9513.9513.8013.8013.808.07%641
Mar 30, 202613.6913.9912.3112.7712.77-10.64%10,944
Mar 27, 202614.3215.6813.9914.2914.29-5.24%4,897
Mar 25, 202615.4315.6814.2215.0815.08-2.01%1,638
Mar 24, 202614.8815.6714.4315.3915.396.95%1,581
Mar 23, 202616.7516.7514.2014.3914.39-8.98%1,895
Mar 20, 202616.1816.8815.7015.8115.81-4.53%2,310
Mar 19, 202616.5616.5616.5616.5616.56-100
Mar 18, 202616.6517.3516.4616.5616.56-0.18%5,149
Mar 17, 202617.6917.6916.4016.5916.59-3.60%3,330
Mar 16, 202617.4318.1117.2017.2117.21-1.26%5,749
Mar 13, 202617.1317.7517.0017.4317.431.51%4,973
Mar 12, 202616.5017.7716.5017.1717.17-1.32%1,049
Mar 11, 202617.9017.9017.1017.4017.40-2.96%1,520
Mar 10, 202618.0018.3917.3417.9317.932.46%1,519
Mar 9, 202617.9917.9917.5017.5017.500.92%359
Mar 6, 202617.8118.0017.2517.3417.34-2.58%2,308
Mar 5, 202618.0118.5717.7917.8017.80-1.06%2,177
Mar 4, 202618.0118.0117.9917.9917.99-0.11%7
Mar 2, 202618.8718.9618.0118.0118.01-3.54%1,330
Feb 27, 202618.4718.6718.4718.6718.67-5.23%2
Feb 25, 202619.7019.7019.7019.7019.701.44%300
Feb 24, 202619.7019.7019.0519.4219.423.79%1,149
Feb 23, 202620.7920.7918.7018.7118.71-3.80%415
Feb 20, 202619.5019.6819.3019.4519.451.09%729
Feb 18, 202619.7419.7519.0319.2419.24-1.33%1,257
Feb 17, 202620.1920.1919.1919.5019.504.67%1,014
Feb 16, 202618.6318.6318.6318.6318.63-0.80%1
Feb 13, 202619.0219.2518.6318.7818.78-1.26%2,292
Feb 12, 202619.6719.6719.0219.0219.02-3.30%41
Feb 11, 202619.5020.7019.2019.6719.670.87%1,794
Feb 10, 202619.2419.6019.1519.5019.500.26%730
Feb 9, 202619.1620.5019.1619.4519.451.51%3,325
Feb 6, 202619.1020.1618.4119.1619.160.31%1,023
Feb 5, 202619.1919.3219.1019.1019.10-1.75%938
Feb 4, 202620.0020.0019.4419.4419.441.30%301
Feb 3, 202619.1919.1919.1919.1919.19-2.98%39
Feb 2, 202619.7819.7817.8219.7819.782.65%1,870
Jan 30, 202619.2819.4918.5619.2719.27-0.05%393
Jan 29, 202619.3320.3018.3019.2819.28-4.98%27,603
Jan 27, 202620.1021.0520.1020.2920.293.05%231
Jan 23, 202619.6919.6919.6919.6919.69-11.39%15
Jan 22, 202620.1022.2220.0022.2222.2210.33%7
Jan 21, 202623.0023.0019.9920.1420.14-2.14%1,725
Jan 20, 202620.7121.0620.5820.5820.58-2.60%315
Jan 19, 202621.2021.2021.1321.1321.13-0.33%20
Jan 16, 202622.5022.5021.2021.2021.200.05%676
Jan 14, 202622.0022.0021.1921.1921.19-0.80%183
Jan 13, 202619.1721.5619.1721.3621.36-1.88%1,256
Jan 12, 202621.8621.8621.7721.7721.77-0.41%55
Jan 9, 202622.2122.2121.8021.8621.86-2.32%1,484
Jan 8, 202623.2523.9422.0122.3822.38-3.74%1,973
Jan 7, 202623.0523.2522.4123.2523.25-0.56%1,206
Jan 6, 202622.7123.3922.5223.3823.381.21%3,026
Jan 5, 202623.0023.2022.0023.1023.100.43%1,522
Jan 2, 202623.0023.4223.0023.0023.00-1.96%992
Jan 1, 202623.4623.4623.4623.4623.461.34%11
Dec 31, 202523.4023.4023.1523.1523.151.89%925
Dec 30, 202523.9023.9022.1222.7222.72-4.94%189
Dec 29, 202524.9824.9823.5023.9023.902.53%4,810
Dec 26, 202524.9824.9823.3123.3123.31-3.84%55
Dec 24, 202527.5027.5023.8924.2424.243.32%2,986
Dec 23, 202522.5025.2022.5023.4623.4611.71%59,412
Dec 19, 202521.0021.0021.0021.0021.00-350
Dec 18, 202521.0921.4020.6721.0021.00-4.85%1,643
Dec 17, 202522.0522.7921.9822.0722.071.42%611
Dec 16, 202522.0522.0521.6321.7621.76-3.80%1,023
Dec 15, 202521.7124.0021.7122.6222.621.03%1,012
Dec 12, 202521.5022.3921.5022.3922.391.08%430
Dec 11, 202520.9222.1520.7822.1522.153.50%272
Dec 10, 202521.4521.9521.3721.4021.40-0.23%138
Dec 9, 202522.7422.7420.6021.4521.454.23%1,220
Dec 8, 202521.9421.9420.3520.5820.58-7.96%2,500
Dec 5, 202523.3023.4022.3622.3622.36-4.08%415
Dec 4, 202523.2024.9923.0023.3123.31-2.47%4,367
Dec 3, 202524.9824.9823.9023.9023.90-0.21%211
Dec 2, 202523.6524.8323.6523.9523.95-0.13%1,535
Dec 1, 202524.0025.2523.5923.9823.98-0.87%847
Nov 28, 202525.8525.8524.1724.1924.19-4.01%2,345
Nov 27, 202523.5026.7023.3725.2025.209.19%131,641
Nov 26, 202524.0024.0022.2123.0823.080.96%2,478
Nov 25, 202523.4923.4922.5022.8622.860.40%451
Nov 24, 202524.9924.9922.7522.7722.77-3.15%4,060