Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,468.9

(-0.55%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Dec-2025	1,600.2	1,625	1,597.9	1,610.9	4,504	5,23,57,151.8	14,084
01-Jan-2026	1,610.9	1,622.1	1,596.4	1,601.2	2,485	4,14,46,351.5	14,323
02-Jan-2026	1,600	1,700.8	1,597.1	1,653.7	13,375	18,29,02,672.5	47,300
05-Jan-2026	1,666	1,666.9	1,592.9	1,623.2	9,233	16,23,31,037.9	51,662
06-Jan-2026	1,624.9	1,640.9	1,617	1,625.2	4,479	3,71,52,527.4	10,254
07-Jan-2026	1,624	1,640	1,612.9	1,621	5,018	3,20,20,049.5	11,927
08-Jan-2026	1,615.9	1,619.9	1,418.1	1,492.6	38,659	58,96,08,350.9	1,94,667
09-Jan-2026	1,498.4	1,532.4	1,473.4	1,509.9	18,142	18,07,90,821.7	55,836
12-Jan-2026	1,482	1,509.9	1,455.2	1,492.7	12,973	12,15,42,525.7	34,341
13-Jan-2026	1,485	1,518.5	1,470.4	1,500.4	12,142	47,06,59,762.4	2,69,459
14-Jan-2026	1,483	1,495	1,445.1	1,455.4	6,998	6,93,18,673.8	24,611
16-Jan-2026	1,446	1,480.8	1,444.1	1,466	5,604	6,57,89,600.2	25,713
19-Jan-2026	1,450.1	1,461	1,425.5	1,451.1	6,979	6,94,59,716.9	25,845
20-Jan-2026	1,440.8	1,463.7	1,399	1,402.5	8,137	10,22,55,204.2	38,486
21-Jan-2026	1,385	1,453.1	1,376.3	1,447.4	12,638	13,45,18,110	46,091
22-Jan-2026	1,461.8	1,481.9	1,435	1,440.5	4,268	4,13,64,659.3	11,902
23-Jan-2026	1,435.5	1,435.6	1,370.1	1,389.6	3,694	4,21,36,710	15,828
27-Jan-2026	1,396.1	1,412	1,355	1,366.3	13,006	14,45,01,330.4	67,346
28-Jan-2026	1,373.5	1,485	1,373.5	1,477	15,403	20,49,48,073.3	46,907
29-Jan-2026	1,484.4	1,506.5	1,445.1	1,468.9	8,557	8,46,01,792.1	26,983

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice