Pearl Green Clubs and Resorts Limited (BOM:543540)
India
· Delayed Price · Currency is INR 137.00
-2.30 (-1.65%)
At close: Apr 28, 2026
BOM:543540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 139.00 | 144.00 | 139.00 | 143.90 | 143.90 | 5.04% | 3,600 |
| Apr 28, 2026 | 139.30 | 139.30 | 137.00 | 137.00 | 137.00 | -1.65% | 2,400 |
| Apr 27, 2026 | 135.00 | 139.45 | 135.00 | 139.30 | 139.30 | 0.29% | 5,400 |
| Apr 24, 2026 | 145.00 | 145.00 | 126.00 | 138.90 | 138.90 | -0.79% | 83,400 |
| Apr 23, 2026 | 142.00 | 153.00 | 140.00 | 140.00 | 140.00 | - | 14,400 |
| Apr 22, 2026 | 144.90 | 144.90 | 139.95 | 140.00 | 140.00 | -4.76% | 19,800 |
| Apr 21, 2026 | 133.90 | 147.00 | 133.00 | 147.00 | 147.00 | 9.87% | 15,000 |
| Apr 20, 2026 | 138.50 | 138.50 | 130.00 | 133.80 | 133.80 | 2.41% | 8,400 |
| Apr 17, 2026 | 129.90 | 131.25 | 122.00 | 130.65 | 130.65 | 4.10% | 32,400 |
| Apr 16, 2026 | 125.00 | 136.95 | 125.00 | 125.50 | 125.50 | -0.71% | 27,600 |
| Apr 15, 2026 | 120.10 | 129.95 | 120.10 | 126.40 | 126.40 | -0.43% | 29,400 |
| Apr 13, 2026 | 124.00 | 126.95 | 124.00 | 126.95 | 126.95 | -0.04% | 10,800 |
| Apr 10, 2026 | 130.00 | 130.00 | 122.00 | 127.00 | 127.00 | 2.67% | 17,400 |
| Apr 9, 2026 | 130.00 | 139.00 | 117.00 | 123.70 | 123.70 | -3.74% | 6,000 |
| Apr 8, 2026 | 134.50 | 134.50 | 128.50 | 128.50 | 128.50 | 0.39% | 22,200 |
| Apr 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.67% | 7,200 |
| Apr 6, 2026 | 113.50 | 126.00 | 113.50 | 125.90 | 125.90 | 6.47% | 10,800 |
| Apr 2, 2026 | 125.00 | 125.00 | 115.55 | 118.25 | 118.25 | -7.62% | 4,200 |
| Apr 1, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.39% | 4,800 |
| Mar 30, 2026 | 123.75 | 127.50 | 118.00 | 127.50 | 127.50 | 3.03% | 69,000 |
| Mar 27, 2026 | 139.00 | 139.00 | 122.50 | 123.75 | 123.75 | -8.97% | 56,400 |
| Mar 25, 2026 | 138.95 | 139.90 | 130.00 | 135.95 | 135.95 | 3.58% | 12,000 |
| Mar 24, 2026 | 128.00 | 139.00 | 125.50 | 131.25 | 131.25 | 2.50% | 58,200 |
| Mar 23, 2026 | 127.00 | 130.10 | 120.00 | 128.05 | 128.05 | 8.24% | 46,800 |
| Mar 20, 2026 | 113.90 | 118.30 | 113.85 | 118.30 | 118.30 | 10.00% | 103,800 |
| Mar 19, 2026 | 104.95 | 115.95 | 104.95 | 107.55 | 107.55 | -7.44% | 11,400 |
| Mar 18, 2026 | 122.80 | 122.80 | 112.50 | 116.20 | 116.20 | 0.65% | 22,200 |
| Mar 17, 2026 | 121.90 | 121.90 | 114.25 | 115.45 | 115.45 | -6.06% | 14,400 |
| Mar 16, 2026 | 127.25 | 132.90 | 115.15 | 122.90 | 122.90 | -0.89% | 57,000 |
| Mar 13, 2026 | 131.90 | 131.90 | 122.00 | 124.00 | 124.00 | -4.69% | 12,000 |
| Mar 12, 2026 | 128.00 | 137.00 | 125.00 | 130.10 | 130.10 | 1.01% | 122,400 |
| Mar 11, 2026 | 127.00 | 137.00 | 127.00 | 128.80 | 128.80 | -0.88% | 19,200 |
| Mar 10, 2026 | 126.00 | 131.00 | 126.00 | 129.95 | 129.95 | 1.60% | 12,000 |
| Mar 9, 2026 | 125.00 | 129.10 | 125.00 | 127.90 | 127.90 | 0.24% | 5,400 |
| Mar 6, 2026 | 114.00 | 127.60 | 112.95 | 127.60 | 127.60 | 8.18% | 34,200 |
| Mar 5, 2026 | 109.30 | 120.80 | 109.30 | 117.95 | 117.95 | -2.44% | 30,000 |
| Mar 2, 2026 | 115.00 | 120.90 | 115.00 | 120.90 | 120.90 | 7.09% | 1,800 |
| Feb 27, 2026 | 110.90 | 113.50 | 106.00 | 112.90 | 112.90 | 7.06% | 33,000 |
| Feb 26, 2026 | 106.05 | 111.50 | 104.00 | 105.45 | 105.45 | -5.04% | 25,200 |
| Feb 25, 2026 | 108.00 | 115.00 | 105.25 | 111.05 | 111.05 | 1.97% | 37,200 |
| Feb 24, 2026 | 102.00 | 108.90 | 101.00 | 108.90 | 108.90 | 8.85% | 10,200 |
| Feb 23, 2026 | 100.50 | 102.00 | 100.00 | 100.05 | 100.05 | 2.09% | 30,000 |
| Feb 20, 2026 | 94.10 | 100.00 | 94.10 | 98.00 | 98.00 | 4.14% | 6,000 |
| Feb 19, 2026 | 107.50 | 107.50 | 90.10 | 94.10 | 94.10 | -5.57% | 17,400 |
| Feb 18, 2026 | 98.95 | 100.00 | 93.05 | 99.65 | 99.65 | -0.05% | 11,400 |
| Feb 16, 2026 | 100.10 | 105.95 | 99.40 | 99.70 | 99.70 | -9.69% | 13,200 |
| Feb 12, 2026 | 119.00 | 119.00 | 101.80 | 110.40 | 110.40 | -2.30% | 2,400 |
| Feb 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.98% | 600 |
| Feb 9, 2026 | 100.00 | 104.65 | 100.00 | 104.65 | 104.65 | 4.34% | 2,400 |
| Feb 6, 2026 | 97.80 | 102.50 | 94.00 | 100.30 | 100.30 | 5.03% | 25,800 |
| Feb 5, 2026 | 95.50 | 96.00 | 93.50 | 95.50 | 95.50 | -1.55% | 8,400 |
| Feb 4, 2026 | 93.50 | 100.35 | 91.40 | 97.00 | 97.00 | -4.48% | 26,400 |
| Feb 3, 2026 | 106.15 | 106.15 | 101.55 | 101.55 | 101.55 | -9.97% | 10,200 |
| Feb 2, 2026 | 103.50 | 113.90 | 103.50 | 112.80 | 112.80 | -0.09% | 6,600 |
| Feb 1, 2026 | 107.90 | 112.90 | 107.90 | 112.90 | 112.90 | 8.71% | 1,200 |
| Jan 30, 2026 | 99.50 | 107.90 | 97.65 | 103.85 | 103.85 | -4.15% | 5,400 |
| Jan 29, 2026 | 98.65 | 108.35 | 98.65 | 108.35 | 108.35 | 1.26% | 1,800 |
| Jan 28, 2026 | 102.00 | 113.70 | 101.05 | 107.00 | 107.00 | -3.30% | 10,800 |
| Jan 27, 2026 | 98.00 | 113.75 | 98.00 | 110.65 | 110.65 | 3.51% | 13,800 |
| Jan 23, 2026 | 109.00 | 109.00 | 100.00 | 106.90 | 106.90 | 1.81% | 10,800 |
| Jan 22, 2026 | 108.90 | 108.90 | 105.00 | 105.00 | 105.00 | 3.35% | 5,400 |
| Jan 21, 2026 | 109.70 | 110.00 | 96.75 | 101.60 | 101.60 | -4.51% | 53,400 |
| Jan 20, 2026 | 119.00 | 119.00 | 104.10 | 106.40 | 106.40 | -8.00% | 34,200 |
| Jan 19, 2026 | 113.00 | 117.95 | 111.60 | 115.65 | 115.65 | -1.99% | 6,000 |
| Jan 16, 2026 | 115.55 | 119.50 | 114.00 | 118.00 | 118.00 | 3.92% | 31,200 |
| Jan 14, 2026 | 112.00 | 117.80 | 100.85 | 113.55 | 113.55 | 1.34% | 65,400 |
| Jan 13, 2026 | 120.05 | 120.05 | 112.05 | 112.05 | 112.05 | -9.96% | 51,000 |
| Jan 12, 2026 | 125.00 | 125.00 | 124.00 | 124.45 | 124.45 | -0.04% | 42,000 |
| Jan 9, 2026 | 120.00 | 127.50 | 118.00 | 124.50 | 124.50 | 0.40% | 126,600 |
| Jan 8, 2026 | 122.50 | 124.80 | 122.05 | 124.00 | 124.00 | 1.56% | 31,200 |
| Jan 7, 2026 | 139.95 | 139.95 | 118.75 | 122.10 | 122.10 | -7.43% | 60,000 |
| Jan 6, 2026 | 133.50 | 133.50 | 129.60 | 131.90 | 131.90 | -8.40% | 26,400 |
| Jan 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 9.09% | 600 |
| Jan 2, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | 600 |
| Jan 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.04% | 600 |
| Dec 31, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -3.14% | 600 |
| Dec 30, 2025 | 121.35 | 129.00 | 120.85 | 129.00 | 129.00 | 5.65% | 29,400 |
| Dec 29, 2025 | 132.95 | 136.50 | 121.50 | 122.10 | 122.10 | -9.56% | 39,000 |
| Dec 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6.64% | 600 |
| Dec 24, 2025 | 121.60 | 126.60 | 119.70 | 126.60 | 126.60 | -4.81% | 15,000 |
| Dec 23, 2025 | 131.00 | 133.00 | 123.25 | 133.00 | 133.00 | 0.26% | 52,800 |
| Dec 22, 2025 | 132.55 | 136.90 | 129.60 | 132.65 | 132.65 | -7.88% | 74,400 |
| Dec 19, 2025 | 143.95 | 144.00 | 143.95 | 144.00 | 144.00 | 1.41% | 2,400 |
| Dec 18, 2025 | 145.00 | 145.00 | 132.00 | 142.00 | 142.00 | -1.93% | 11,400 |
| Dec 17, 2025 | 141.50 | 148.00 | 141.50 | 144.80 | 144.80 | 2.37% | 30,000 |
| Dec 15, 2025 | 136.20 | 143.50 | 136.00 | 141.45 | 141.45 | -2.11% | 2,400 |
| Dec 12, 2025 | 146.35 | 146.35 | 140.00 | 144.50 | 144.50 | 6.25% | 7,200 |
| Dec 11, 2025 | 160.50 | 160.50 | 136.00 | 136.00 | 136.00 | -9.30% | 8,400 |
| Dec 10, 2025 | 149.00 | 149.95 | 138.05 | 149.95 | 149.95 | 0.20% | 1,800 |
| Dec 9, 2025 | 142.00 | 149.80 | 138.00 | 149.65 | 149.65 | 5.98% | 32,400 |
| Dec 8, 2025 | 147.00 | 148.50 | 140.05 | 141.20 | 141.20 | -2.62% | 21,000 |
| Dec 5, 2025 | 140.00 | 148.70 | 137.30 | 145.00 | 145.00 | -2.32% | 40,200 |
| Dec 3, 2025 | 152.90 | 152.90 | 141.55 | 148.45 | 148.45 | 0.30% | 1,800 |
| Dec 2, 2025 | 147.95 | 148.00 | 147.95 | 148.00 | 148.00 | 2.10% | 10,800 |
| Dec 1, 2025 | 144.00 | 144.95 | 141.50 | 144.95 | 144.95 | -0.72% | 1,800 |
| Nov 28, 2025 | 140.00 | 146.00 | 138.70 | 146.00 | 146.00 | 0.03% | 5,400 |
| Nov 27, 2025 | 143.95 | 146.00 | 142.00 | 145.95 | 145.95 | 1.35% | 49,200 |
| Nov 26, 2025 | 146.00 | 146.00 | 141.10 | 144.00 | 144.00 | -0.69% | 15,000 |
| Nov 25, 2025 | 153.00 | 153.00 | 143.00 | 145.00 | 145.00 | -2.78% | 67,800 |
| Nov 24, 2025 | 150.00 | 152.00 | 140.95 | 149.15 | 149.15 | 1.02% | 13,800 |