Skip to main content
Pearl Global Industries Limited (NSE:PGIL)
India flag India · Delayed Price · Currency is INR
1,533.00
-22.70 (-1.46%)
Apr 29, 2026, 3:30 PM IST

Pearl Global Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,564.001,573.001,525.001,533.001,533.00-1.46%19,553
Apr 28, 20261,572.301,591.401,548.401,555.701,555.70-1.06%19,200
Apr 27, 20261,561.001,576.001,548.601,572.301,572.301.85%13,057
Apr 24, 20261,582.701,590.101,531.201,543.701,543.70-2.46%37,926
Apr 23, 20261,598.801,628.501,577.701,582.701,582.70-0.83%23,388
Apr 22, 20261,615.601,636.801,581.201,595.901,595.90-1.22%40,741
Apr 21, 20261,628.001,703.501,610.901,615.601,615.60-1.22%81,664
Apr 20, 20261,654.901,674.801,621.101,635.501,635.50-0.45%52,770
Apr 17, 20261,620.201,655.601,598.101,642.901,642.901.51%55,242
Apr 16, 20261,565.001,677.001,565.001,618.401,618.404.00%107,454
Apr 15, 20261,556.501,565.001,539.201,556.101,556.101.71%35,504
Apr 13, 20261,500.001,556.401,491.301,530.001,530.00-0.38%33,912
Apr 10, 20261,520.501,545.901,520.501,535.801,535.801.52%30,675
Apr 9, 20261,539.501,549.901,503.001,512.801,512.80-1.61%13,903
Apr 8, 20261,576.001,576.001,531.801,537.601,537.600.75%31,727
Apr 7, 20261,531.001,554.001,513.801,526.101,526.10-0.32%10,647
Apr 6, 20261,500.101,543.701,467.101,531.001,531.003.02%34,053
Apr 2, 20261,446.001,499.901,403.001,486.101,486.102.26%24,084
Apr 1, 20261,381.101,470.001,376.301,453.201,453.207.33%47,435
Mar 30, 20261,380.001,403.601,350.001,354.001,354.00-2.74%43,320
Mar 27, 20261,437.001,437.001,379.001,392.101,392.10-3.33%42,017
Mar 25, 20261,424.001,470.001,419.401,440.001,440.002.23%45,840
Mar 24, 20261,437.101,437.101,372.001,408.601,408.601.67%50,748
Mar 23, 20261,485.501,485.501,371.501,385.401,385.40-6.99%60,200
Mar 20, 20261,488.301,543.601,483.101,489.501,489.500.13%30,411
Mar 19, 20261,501.001,534.001,460.201,487.501,487.50-3.23%43,020
Mar 18, 20261,495.801,577.901,486.001,537.101,537.104.42%97,201
Mar 17, 20261,450.501,489.801,446.001,472.101,472.101.34%24,562
Mar 16, 20261,467.801,478.001,439.001,452.601,452.60-0.64%48,204
Mar 13, 20261,511.501,523.001,455.301,461.901,461.90-3.52%36,229
Mar 12, 20261,480.001,525.001,442.001,515.301,515.301.80%42,867
Mar 11, 20261,530.001,540.001,481.201,488.501,488.50-1.66%38,182
Mar 10, 20261,480.001,520.001,476.101,513.601,513.603.28%23,449
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