Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,690.4

(-3.66%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	1,354.2	1,359.9	1,305	1,315.6	6,336	6,84,33,686	22,878
29-Oct-2025	1,319.8	1,366.6	1,289.6	1,313.8	16,100	16,07,89,527.1	63,503
30-Oct-2025	1,312	1,333.6	1,299.6	1,317.5	7,018	8,08,46,420.4	42,609
31-Oct-2025	1,317.6	1,353.5	1,300	1,316.1	9,584	9,71,94,792.3	48,458
03-Nov-2025	1,301.2	1,336.9	1,301.2	1,318.4	7,245	5,11,47,108.9	24,676
04-Nov-2025	1,317.9	1,320.5	1,286.1	1,301.1	7,554	5,03,31,130.7	21,332
06-Nov-2025	1,301.1	1,310.6	1,292	1,297.4	6,104	8,64,23,014.3	52,851
07-Nov-2025	1,297	1,375	1,286	1,364.1	16,735	40,29,00,294.5	2,35,935
10-Nov-2025	1,375	1,420	1,360.3	1,410.9	15,495	24,29,63,362.5	1,16,653
11-Nov-2025	1,400.1	1,428	1,386.6	1,411.4	9,770	11,32,54,014.4	40,444
12-Nov-2025	1,440	1,693.6	1,404.1	1,693.6	1,11,265	4,15,75,80,546.6	5,71,330
13-Nov-2025	1,804.9	1,993.3	1,651	1,673.5	2,46,490	7,95,77,37,969.5	6,00,348
14-Nov-2025	1,690	1,739	1,667	1,688.1	46,448	1,01,87,46,965.8	87,580
17-Nov-2025	1,688.1	1,698	1,638	1,658.9	16,754	29,03,05,473.1	59,207
18-Nov-2025	1,677	1,759.4	1,655	1,676	42,439	79,32,89,338.1	76,062
19-Nov-2025	1,678	1,777.9	1,660.4	1,766.9	36,009	75,90,68,486.5	1,36,399
20-Nov-2025	1,775.2	1,835	1,742.3	1,754.5	20,653	43,28,30,780.8	65,741
21-Nov-2025	1,761.1	1,808.8	1,721	1,742	12,456	25,16,82,788.3	66,138
24-Nov-2025	1,736.1	1,748.4	1,701.4	1,726.9	10,823	15,84,89,888.8	35,183
25-Nov-2025	1,726.9	1,742.4	1,694.4	1,709.2	11,000	15,68,98,245.2	37,583
26-Nov-2025	1,715.6	1,775.6	1,702.3	1,754.6	15,474	22,65,73,345.9	57,533
27-Nov-2025	1,771.9	1,772	1,682.8	1,690.4	18,075	20,98,97,923.9	56,007

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice