Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,336.8

(-4.13%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-May-2025	1,308.95	1,329.45	1,280.1	1,284.3	4,311	5,84,86,484.65	25,354
27-May-2025	1,281	1,322	1,277.05	1,306.05	5,262	6,42,17,791.35	20,502
28-May-2025	1,310	1,436.65	1,285	1,413.35	16,509	44,50,85,318.55	1,14,299
29-May-2025	1,413.35	1,475	1,413.35	1,435.65	18,720	31,40,88,443.95	94,089
30-May-2025	1,436	1,468.95	1,416.45	1,456	12,901	17,22,03,848.7	64,070
02-Jun-2025	1,423	1,443.2	1,351	1,358.2	9,223	13,97,68,888.8	50,848
03-Jun-2025	1,366	1,411	1,360.5	1,399.6	8,072	13,85,59,499.8	48,147
04-Jun-2025	1,399.6	1,424.7	1,388.4	1,413	4,803	5,90,95,012.6	16,723
05-Jun-2025	1,427	1,441.9	1,405	1,410.7	3,915	6,13,15,671.9	18,953
06-Jun-2025	1,421.4	1,439.9	1,386.5	1,394.4	7,945	7,93,04,822.2	21,219
09-Jun-2025	1,398	1,412	1,325.3	1,336.8	13,428	11,63,31,680.1	45,993

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice