Pearl Global Ind

Pearl Global Industries Ltd Historical Data

NSEBSE

₹1,492.6

(-7.92%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	1,565	1,585	1,524.3	1,570.2	9,322	10,70,51,229.5	30,346
10-Dec-2025	1,570.2	1,588.7	1,550	1,554.4	6,549	6,77,02,107	18,632
11-Dec-2025	1,547.3	1,607.5	1,539.9	1,589.4	12,804	17,07,97,847.7	64,834
12-Dec-2025	1,592.1	1,602.6	1,580	1,590.1	4,197	4,87,55,182.2	14,705
15-Dec-2025	1,589.1	1,666.9	1,577.7	1,636.2	13,131	13,55,14,168.8	26,270
16-Dec-2025	1,637.6	1,649.3	1,592	1,635	13,573	1,37,04,98,228.9	7,53,397
17-Dec-2025	1,638.9	1,659.8	1,599.8	1,633.1	12,115	15,95,65,932.6	37,594
18-Dec-2025	1,619.3	1,648.8	1,607	1,633.4	8,286	6,26,78,822.2	14,886
19-Dec-2025	1,642.8	1,666	1,597.9	1,654.6	12,185	15,55,42,700.1	43,169
22-Dec-2025	1,672	1,672	1,636	1,642.2	5,268	7,49,47,206.4	23,920
23-Dec-2025	1,650	1,650.4	1,610.2	1,617	8,683	9,99,45,187.2	31,970
24-Dec-2025	1,612	1,636.4	1,595.2	1,621.2	7,388	15,45,89,737	55,827
26-Dec-2025	1,616	1,616	1,583.5	1,591.2	5,949	6,17,02,778.3	20,512
29-Dec-2025	1,584	1,616.7	1,580.2	1,607.5	6,360	7,62,82,475.6	28,372
30-Dec-2025	1,606	1,619.7	1,595.1	1,606.4	5,039	4,00,77,193	14,565
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

Pearl Global Ind: Related NEWS

No Record Found

Invest wise with Expert advice