Pearl Global Industries Share Price History

Pearl Global Ind

CMP as on 21-Oct-20 13:33

₹ 164.95
1.05 0.64%

Open

₹ 166.40

Turnover (lac)

₹ 4

Prev. Close

₹ 163.90

Day's Vol (shares)

₹ 2,707

Day's Range (₹)

₹ 162.00
₹ 168.80

CMP as on21-Oct-20 13:32

₹ 165.00
2 1.23%

Open

₹ 164.05

Turnover (lac)

₹ 1

Prev. Close

₹ 163.00

Day's Vol (shares)

₹ 889

Day's Range

₹ 164.05
₹ 166.50

Pearl Global Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2020 169 169 163 164 78 0.09 250 6 -5.10
19-Oct-2020 164 169 163 165 104 0.18 621 5.90 0.85
16-Oct-2020 169 169 163 165 67 0.25 1,079 5.60 -3.90
15-Oct-2020 170 170 163 163 134 0.27 1,202 6.95 -6.90
14-Oct-2020 167 168 161 163 138 0.30 1,456 7.05 -4
13-Oct-2020 169 169 167 168 14 0.05 282 2.05 -1.40
12-Oct-2020 171 173 169 169 47 0.10 405 3.95 -1.50
09-Oct-2020 171 173 166 171 327 1.47 7,877 6.90 -0.10
08-Oct-2020 170 172 168 171 236 0.98 4,892 4.40 0.90
07-Oct-2020 168 171 165 168 236 0.84 4,519 6.30 -0.10
06-Oct-2020 157 174 153 169 722 5.45 24,996 21.10 11.80
05-Oct-2020 157 162 153 157 827 4.24 13,598 9.05 -0.10
01-Oct-2020 147 156 134 155 456 2.61 13,043 22 7.95
30-Sep-2020 145 168 140 147 174 0.69 3,544 27.30 2.40
29-Sep-2020 141 144 138 140 66 0.06 266 6.05 -1.40
28-Sep-2020 142 145 140 141 118 0.15 438 4.80 -0.80
25-Sep-2020 143 145 141 141 55 0.05 130 4.30 -1.80
24-Sep-2020 143 145 138 141 64 0.18 1,164 7.30 -1.80
23-Sep-2020 147 147 141 142 84 0.12 655 5.95 -4.40
22-Sep-2020 145 149 140 145 435 0.79 2,183 8.60 -0.80
21-Sep-2020 149 150 144 144 287 0.69 1,466 6 -5.10