Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,331.3

(1.53%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	1,334.5	1,408.1	1,334.5	1,355.5	10,728	9,41,72,193.8	21,447
17-Sep-2025	1,361.7	1,412.7	1,361.7	1,377.8	9,456	10,20,65,088.4	26,852
18-Sep-2025	1,391.6	1,471.9	1,345.6	1,353.1	18,841	27,58,25,489.6	66,306
19-Sep-2025	1,360	1,392.3	1,347.2	1,383	6,391	10,17,20,391.4	33,682
22-Sep-2025	1,383	1,389.2	1,373.5	1,376.9	3,108	5,46,73,816.1	25,391
23-Sep-2025	1,376.9	1,385.1	1,345	1,358.4	4,145	4,41,28,513.3	18,562
24-Sep-2025	1,358.4	1,373.5	1,342.6	1,352.3	3,103	2,78,79,665.7	8,117
25-Sep-2025	1,345.3	1,351.4	1,291.1	1,301.3	5,759	4,44,79,335.5	14,485
26-Sep-2025	1,293	1,312	1,267.2	1,280.5	6,849	5,10,88,284.6	13,834
29-Sep-2025	1,281.6	1,320	1,233.1	1,243.3	9,161	14,49,79,401	74,898
30-Sep-2025	1,257.8	1,286.2	1,247.4	1,272.4	5,044	4,47,74,706.4	17,005
01-Oct-2025	1,267.5	1,272.4	1,243.3	1,260.2	4,134	2,58,59,907.6	8,855
03-Oct-2025	1,263.7	1,279	1,244.6	1,248.2	5,829	4,27,93,213	15,687
06-Oct-2025	1,258.2	1,259.1	1,228.3	1,237	3,949	2,92,85,479.7	11,887
07-Oct-2025	1,237	1,267	1,224.7	1,238.7	3,747	2,29,12,798.4	7,935
08-Oct-2025	1,238.7	1,243.3	1,200	1,219	5,343	3,86,12,885.1	18,565
09-Oct-2025	1,213.7	1,294	1,212.4	1,268.4	7,095	5,53,08,961.8	18,703
10-Oct-2025	1,274.3	1,309.9	1,258.4	1,302	6,051	5,40,75,339.4	20,193
13-Oct-2025	1,296.1	1,325.6	1,291.2	1,318.1	6,580	5,46,89,187.9	20,551
14-Oct-2025	1,311.1	1,322.5	1,286	1,311.2	4,742	8,98,32,395.4	54,232
15-Oct-2025	1,310	1,340	1,274.1	1,331.3	6,021	5,39,56,652.8	20,769

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice