PGIL Historical Share Price Data

Pearl Global Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	559.35	559.35	529	536.95	1224	12020098.3	16323	30.35	-22.40
21-Mar-2024	548.95	557	524.2	539.75	2621	20962185.45	26887	32.80	-9.20
22-Mar-2024	544.6	577.7	544.6	564.7	1659	18376220.8	25450	33.10	20.10
26-Mar-2024	575	575	532.2	541.95	4621	41894369.4	59402	42.80	-33.05
27-Mar-2024	550	552.95	530.7	536.55	1506	16653376.5	21628	22.25	-13.45
28-Mar-2024	536	553.85	525	547.15	2376	17274068.95	20591	28.85	11.15
01-Apr-2024	555	583.8	545.8	573.25	1561	10767033.1	12134	38.00	18.25
02-Apr-2024	573.2	605	570	587.85	772	7535834.8	9345	35.00	14.65
03-Apr-2024	595.95	624.85	595.95	612	1901	9162567	8223	28.90	16.05
04-Apr-2024	625	627.7	601.5	607.8	947	4336704.3	4250	26.20	-17.20
05-Apr-2024	612	612	584.3	587.65	1097	7456698.75	9690	27.70	-24.35
08-Apr-2024	596.2	608	586.55	594.45	1057	10657722.2	9931	21.45	-1.75
09-Apr-2024	594.45	594.45	581.2	588.75	640	5522285.65	6566	13.25	-5.70
10-Apr-2024	583	597.5	570.1	578.4	846	6856157.25	8003	27.40	-4.60
12-Apr-2024	582.25	611.95	578.25	598.1	966	9234922.7	8761	33.70	15.85
15-Apr-2024	580	600	565	593.3	832	5861101.6	10045	35.00	13.30
16-Apr-2024	593	593	572.3	579.9	1074	8519391.45	9552	20.70	-13.10
18-Apr-2024	580.5	589	571	574.5	913	7677834.95	10341	18.00	-6.00
19-Apr-2024	552	571	551.75	565.3	850	5564103	5072	19.25	13.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.