Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,301.1

(-1.31%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Oct-2025	1,329	1,391.8	1,325	1,366.7	10,486	11,09,25,265	24,242
17-Oct-2025	1,366	1,371.5	1,340	1,348.3	2,525	1,60,86,927.8	5,834
20-Oct-2025	1,348.3	1,369.7	1,314.9	1,338.9	4,563	3,20,08,568.2	11,715
21-Oct-2025	1,359	1,364.6	1,309.1	1,315	1,301	1,37,61,995.8	5,142
23-Oct-2025	1,370	1,418.9	1,341.6	1,402	28,313	33,31,44,497.8	94,863
24-Oct-2025	1,408.2	1,440	1,382.6	1,404.7	10,284	12,65,87,959.1	34,361
27-Oct-2025	1,419.8	1,419.8	1,327.4	1,349.1	10,499	11,10,58,021.1	36,469
28-Oct-2025	1,354.2	1,359.9	1,305	1,315.6	6,336	6,84,33,686	22,878
29-Oct-2025	1,319.8	1,366.6	1,289.6	1,313.8	16,100	16,07,89,527.1	63,503
30-Oct-2025	1,312	1,333.6	1,299.6	1,317.5	7,018	8,08,46,420.4	42,609
31-Oct-2025	1,317.6	1,353.5	1,300	1,316.1	9,584	9,71,94,792.3	48,458
03-Nov-2025	1,301.2	1,336.9	1,301.2	1,318.4	7,245	5,11,47,108.9	24,676
04-Nov-2025	1,317.9	1,320.5	1,286.1	1,301.1	7,554	5,03,31,130.7	21,332

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice