Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,354.9

(-0.47%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	1,483.5	1,520.1	1,483.5	1,491.3	9,243	7,87,27,045.9	24,030
24-Jul-2025	1,498.8	1,560	1,495	1,545.3	11,196	11,47,78,948.6	33,682
25-Jul-2025	1,552.8	1,559.9	1,508	1,524.5	7,459	9,51,73,545.5	30,665
28-Jul-2025	1,518	1,542.3	1,481.2	1,491	9,551	10,92,44,181.4	35,960
29-Jul-2025	1,490.1	1,540	1,470.7	1,531.3	9,583	10,38,51,471.2	39,490
30-Jul-2025	1,532.8	1,651.4	1,530	1,638.9	19,393	29,19,92,646.8	73,116
31-Jul-2025	1,551	1,596.5	1,453	1,487.3	39,092	66,32,88,615.8	1,49,616
01-Aug-2025	1,488.9	1,499.2	1,381.8	1,394.6	32,098	39,36,56,089.3	96,730
04-Aug-2025	1,385	1,417.8	1,368	1,397.3	10,391	16,29,24,470.6	71,447
05-Aug-2025	1,388.9	1,400	1,350	1,369.6	8,801	8,85,47,204.7	33,468
06-Aug-2025	1,361.1	1,393.7	1,322	1,333.4	8,167	7,46,56,381.6	23,023
07-Aug-2025	1,295.1	1,327	1,264	1,301.4	17,618	16,73,50,765.9	59,628
08-Aug-2025	1,291	1,395.6	1,282.8	1,332.6	33,556	42,02,57,462.2	1,47,022
11-Aug-2025	1,317.8	1,325.7	1,255.2	1,289.4	15,816	16,21,59,445	55,761
12-Aug-2025	1,287.9	1,315	1,244.8	1,252.6	7,250	7,69,96,019.4	23,935
13-Aug-2025	1,261.9	1,274.4	1,233.2	1,248.6	10,478	8,03,11,911.7	32,763
14-Aug-2025	1,250.2	1,263.1	1,232.4	1,256.8	6,435	5,30,90,811.1	22,708
18-Aug-2025	1,294.6	1,342.9	1,270.2	1,336.3	12,111	11,57,81,808.5	41,266
19-Aug-2025	1,350	1,370.2	1,319.9	1,357.3	11,611	10,23,92,018.4	39,858
20-Aug-2025	1,348.6	1,358.7	1,340.2	1,346.9	7,404	6,15,03,909.4	29,385
21-Aug-2025	1,352	1,377.8	1,346.4	1,361.3	4,595	4,33,61,635	15,338
22-Aug-2025	1,355	1,366.9	1,332	1,354.9	11,969	17,77,93,113.1	1,05,048

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice