Skip to main content
Pearl Global Industries Limited (NSE:PGIL)
India flag India · Delayed Price · Currency is INR
1,465.60
-44.30 (-2.93%)
At close: Mar 9, 2026

Pearl Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,474.001,498.901,417.101,465.601,465.60-2.93%75,007
Mar 6, 20261,549.001,561.301,505.001,509.901,509.90-3.21%49,913
Mar 5, 20261,546.601,570.901,543.601,560.001,560.000.72%33,618
Mar 4, 20261,475.001,554.901,458.101,548.901,548.903.61%84,375
Mar 2, 20261,463.601,520.001,462.801,494.901,494.90-2.85%97,274
Feb 27, 20261,550.601,562.201,527.601,538.801,538.80-0.93%34,873
Feb 26, 20261,539.301,568.001,539.301,553.301,553.300.92%23,177
Feb 25, 20261,549.901,573.001,521.601,539.201,539.20-0.47%70,508
Feb 24, 20261,575.001,577.601,519.001,546.401,546.40-2.47%70,733
Feb 23, 20261,581.001,608.901,538.501,585.501,585.502.29%203,011
Feb 20, 20261,553.201,586.201,534.601,550.001,550.00-0.36%64,445
Feb 19, 20261,596.101,614.101,540.001,555.601,555.60-2.54%50,940
Feb 18, 20261,621.901,641.901,590.001,596.201,596.20-1.27%46,628
Feb 17, 20261,573.201,664.001,570.101,616.701,616.702.25%123,101
Feb 16, 20261,593.001,619.501,544.101,581.201,581.20-0.31%111,500
Feb 13, 20261,595.001,665.901,554.001,586.101,586.10-0.24%165,366
Feb 12, 20261,515.001,615.101,515.001,589.901,589.904.61%222,761
Feb 11, 20261,620.001,630.001,498.101,519.801,519.80-5.85%365,063
Feb 10, 20261,776.001,798.001,603.001,614.301,614.30-10.14%302,783
Feb 9, 20261,827.701,844.201,752.101,796.401,796.40-2.09%191,469
Feb 6, 20261,859.001,861.001,812.101,834.801,834.80-2.29%55,860
Feb 5, 20261,970.001,970.101,868.001,877.801,877.80-2.07%118,885
Feb 4, 20261,794.701,926.001,782.401,917.401,917.408.20%506,315
Feb 3, 20261,920.101,920.101,739.101,772.101,772.1010.75%747,798
Feb 2, 20261,603.001,611.001,552.101,600.101,600.10-0.05%44,342
Feb 1, 20261,591.501,655.301,522.901,600.901,600.902.79%87,101
Jan 30, 20261,470.001,578.901,460.001,557.501,557.506.03%137,230
Jan 29, 20261,484.401,506.501,445.101,468.901,468.90-0.55%57,566
Jan 28, 20261,373.501,485.001,373.501,477.001,477.008.10%141,142
Jan 27, 20261,396.101,412.001,355.001,366.301,366.30-1.68%105,602
Jan 23, 20261,435.501,435.601,370.101,389.601,389.60-3.53%30,086
Jan 22, 20261,461.801,481.901,435.001,440.501,440.50-0.48%28,458
Jan 21, 20261,385.001,453.101,376.301,447.401,447.403.20%94,864
Jan 20, 20261,440.801,463.701,399.001,402.501,402.50-3.35%71,924
Jan 19, 20261,450.101,461.001,425.501,451.101,451.10-1.02%48,139
Jan 16, 20261,446.001,480.801,444.101,466.001,466.000.73%44,860
Jan 14, 20261,483.001,495.001,445.101,455.401,455.40-3.00%47,295
Jan 13, 20261,485.001,518.501,470.401,500.401,500.400.52%314,811
Jan 12, 20261,482.001,509.901,455.201,492.701,492.70-1.14%81,991
Jan 9, 20261,498.401,532.401,473.401,509.901,509.901.16%119,833
Jan 8, 20261,615.901,619.901,418.101,492.601,492.60-7.92%395,181
Jan 7, 20261,624.001,640.001,612.901,621.001,621.00-0.26%19,712
Jan 6, 20261,624.901,640.901,617.001,625.201,625.200.12%22,847
Jan 5, 20261,666.001,666.901,592.901,623.201,623.20-1.84%100,609
Jan 2, 20261,600.001,700.801,597.101,653.701,653.703.28%110,000
Jan 1, 20261,610.901,622.101,596.401,601.201,601.20-0.60%25,813
Dec 31, 20251,600.201,625.001,597.901,610.901,610.900.28%32,484
Dec 30, 20251,606.001,619.701,595.101,606.401,606.40-0.07%24,938
Dec 29, 20251,584.001,616.701,580.201,607.501,607.501.02%47,513
Dec 26, 20251,616.001,616.001,583.501,591.201,591.20-1.85%38,668
Dec 24, 20251,612.001,636.401,595.201,621.201,621.200.26%95,995
Dec 23, 20251,650.001,650.401,610.201,617.001,617.00-1.53%61,356
Dec 22, 20251,672.001,672.001,636.001,642.201,642.20-0.75%45,467
Dec 19, 20251,642.801,666.001,597.901,654.601,654.601.30%95,596
Dec 18, 20251,619.301,648.801,607.001,633.401,633.400.02%38,422
Dec 17, 20251,638.901,659.801,599.801,633.101,633.10-0.12%98,137
Dec 16, 20251,637.601,649.301,592.001,635.001,635.00-0.07%855,573
Dec 15, 20251,589.101,666.901,577.701,636.201,636.202.90%83,200
Dec 12, 20251,592.101,602.601,580.001,590.101,590.100.04%30,659
Dec 11, 20251,547.301,607.501,539.901,589.401,589.402.25%108,351
Dec 10, 20251,570.201,588.701,550.001,554.401,554.40-1.01%43,216
Dec 9, 20251,565.001,585.001,524.301,570.201,570.200.36%68,936
Dec 8, 20251,590.001,606.401,556.201,564.601,564.60-1.96%80,446
Dec 5, 20251,632.501,632.801,577.001,595.801,595.80-2.52%111,882
Dec 4, 20251,642.001,670.001,620.001,637.101,637.10-1.24%63,044
Dec 3, 20251,670.001,686.301,644.401,657.601,657.60-0.29%38,624
Dec 2, 20251,673.901,677.101,646.401,662.401,662.40-0.52%35,248
Dec 1, 20251,688.701,699.001,666.001,671.101,671.10-1.04%49,783
Nov 28, 20251,700.001,703.901,669.101,688.701,688.70-0.10%54,339
Nov 27, 20251,771.901,772.001,682.801,690.401,690.40-3.66%123,200
Nov 26, 20251,715.601,775.601,702.301,754.601,754.602.66%129,066
Nov 25, 20251,726.901,742.401,694.401,709.201,709.20-1.02%91,555
Nov 24, 20251,736.101,748.401,701.401,726.901,726.90-0.87%92,096
Nov 21, 20251,761.101,808.801,721.001,742.001,742.00-0.71%142,579
Nov 20, 20251,775.201,835.001,742.301,754.501,754.50-0.70%242,884
Nov 19, 20251,678.001,777.901,660.401,766.901,766.905.42%438,534
Nov 18, 20251,677.001,759.401,655.001,676.001,676.001.03%466,079
Nov 17, 20251,688.101,698.001,638.001,658.901,658.90-1.73%174,646
Nov 14, 20251,690.001,739.001,667.001,688.101,682.100.87%599,470
Nov 13, 20251,804.901,993.301,651.001,673.501,667.55-1.19%4,406,058
Nov 12, 20251,440.001,693.601,404.101,693.601,687.5819.99%2,593,409
Nov 11, 20251,400.101,428.001,386.601,411.401,406.380.04%80,557
Nov 10, 20251,375.001,420.001,360.301,410.901,405.893.43%173,080
Nov 7, 20251,297.001,375.001,286.001,364.101,359.255.14%299,166
Nov 6, 20251,301.101,310.601,292.001,297.401,292.79-0.28%66,701
Nov 4, 20251,317.901,320.501,286.101,301.101,296.48-1.31%38,684
Nov 3, 20251,301.201,336.901,301.201,318.401,313.710.17%38,690
Oct 31, 20251,317.601,353.501,300.001,316.101,311.42-0.11%73,780
Oct 30, 20251,312.001,333.601,299.601,317.501,312.820.28%61,322
Oct 29, 20251,319.801,366.601,289.601,313.801,309.13-0.14%122,254
Oct 28, 20251,354.201,359.901,305.001,315.601,310.92-2.48%51,400
Oct 27, 20251,419.801,419.801,327.401,349.101,344.30-3.96%82,006
Oct 24, 20251,408.201,440.001,382.601,404.701,399.710.19%89,882
Oct 23, 20251,370.001,418.901,341.601,402.001,397.026.62%240,362
Oct 21, 20251,359.001,364.601,309.101,315.001,310.33-1.79%10,375
Oct 20, 20251,348.301,369.701,314.901,338.901,334.14-0.70%24,017
Oct 17, 20251,366.001,371.501,340.001,348.301,343.51-1.35%11,878
Oct 16, 20251,329.001,391.801,325.001,366.701,361.842.66%80,898
Oct 15, 20251,310.001,340.001,274.101,331.301,326.571.53%40,934
Oct 14, 20251,311.101,322.501,286.001,311.201,306.54-0.52%69,050