Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,581.2

(-0.31%)

Feb 16, 2026|03:43:56 PM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jan-2026	1,470	1,578.9	1,460	1,557.5	19,088	21,26,80,711.1	65,905
01-Feb-2026	1,591.5	1,655.3	1,522.9	1,600.9	11,724	14,01,23,380	30,990
02-Feb-2026	1,603	1,611	1,552.1	1,600.1	10,689	7,01,68,067.3	21,356
03-Feb-2026	1,920.1	1,920.1	1,739.1	1,772.1	56,296	1,35,87,36,646.8	3,15,227
04-Feb-2026	1,794.7	1,926	1,782.4	1,917.4	47,405	95,11,74,506.8	1,60,108
05-Feb-2026	1,970	1,970.1	1,868	1,877.8	15,577	22,51,33,448.3	41,230
06-Feb-2026	1,859	1,861	1,812.1	1,834.8	6,870	10,26,15,558.1	24,455
09-Feb-2026	1,827.7	1,844.2	1,752.1	1,796.4	24,436	34,42,24,057.8	96,789
10-Feb-2026	1,776	1,798	1,603	1,614.3	25,870	50,76,93,816	1,21,361
11-Feb-2026	1,620	1,630	1,498.1	1,519.8	30,284	56,21,24,762.4	1,42,747
12-Feb-2026	1,515	1,615.1	1,515	1,589.9	20,414	35,28,28,292.8	66,749
13-Feb-2026	1,595	1,665.9	1,554	1,586.1	18,096	26,54,10,336.2	42,505

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice