Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,308.95

(0.59%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/04/2025

To Date

24/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	1,050	1,066.7	1,012.1	1,022.9	8,573	11,12,76,454.2	63,829
25-Apr-2025	1,025.8	1,030	957.6	982.9	30,851	49,47,71,489	3,67,739
28-Apr-2025	988	1,017	971.1	976.8	7,650	6,80,63,367	29,314
29-Apr-2025	980	1,021	974.9	978	7,013	6,47,99,931.7	26,637
30-Apr-2025	985.3	985.3	940.7	959.1	6,002	9,43,03,051.2	61,904
02-May-2025	963.9	981.95	935.15	943.3	4,866	4,84,64,802.1	20,108
05-May-2025	943.3	988.4	929.05	982.5	9,101	9,73,89,092.05	58,619
06-May-2025	985	985.3	950.05	957.25	5,521	5,71,91,168.3	30,460
07-May-2025	994.95	1,052.95	965.3	1,029.15	18,642	36,43,06,741.2	1,22,902
08-May-2025	1,036.9	1,127.9	1,036.9	1,066.4	22,029	29,98,84,341.05	1,10,903
09-May-2025	1,030	1,087	1,022.25	1,062.7	8,831	11,38,47,706.55	42,388
12-May-2025	1,135.95	1,148	1,077	1,084.7	9,028	9,46,38,535.25	41,166
13-May-2025	1,081	1,121	1,081	1,106.8	5,120	5,20,67,237.3	21,899
14-May-2025	1,136.7	1,139.95	1,107.2	1,119.35	6,084	7,07,28,209.7	27,466
15-May-2025	1,119.35	1,144.85	1,112.15	1,126.65	4,474	5,15,14,548.8	19,967
16-May-2025	1,134	1,174.95	1,119.9	1,167.85	8,011	10,79,89,939.4	55,268
19-May-2025	1,180	1,199.7	1,154.1	1,179.5	7,243	11,74,09,488.6	44,681
20-May-2025	1,195	1,239.95	1,170.4	1,219.05	9,759	19,00,69,448.4	74,396
21-May-2025	1,278	1,331	1,243.65	1,319.4	33,436	60,70,38,947.9	1,91,689
22-May-2025	1,344	1,344	1,280.35	1,301.3	11,661	20,41,66,862.75	71,549
23-May-2025	1,309	1,341.9	1,287.15	1,308.95	8,622	13,14,99,111.85	46,244

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice