Pearl Global Industries Share Price History

Pearl Global Ind

CMP as on 18-Sep-20 15:31

₹ 152.80
9.65 6.74%

Open

₹ 143.95

Turnover (lac)

₹ 34

Prev. Close

₹ 143.15

Day's Vol (shares)

₹ 22,002

Day's Range (₹)

₹ 142.00
₹ 158.00

CMP as on18-Sep-20 15:29

₹ 150.00
7.95 5.6%

Open

₹ 144.00

Turnover (lac)

₹ 1

Prev. Close

₹ 142.05

Day's Vol (shares)

₹ 14,054

Day's Range

₹ 144.00
₹ 157.00

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 ()
18-Sep-2020 144 158 142 150 821 3.31 12,563 16 6.05
17-Sep-2020 143 147 142 143 276 0.47 746 4.90 -0.30
16-Sep-2020 143 148 142 148 178 0.44 1,921 5.60 5.35
15-Sep-2020 147 147 136 144 842 4.15 10,685 10.90 -2.80
14-Sep-2020 146 148 141 142 247 0.72 2,520 6.90 -4
11-Sep-2020 142 146 141 142 224 0.23 467 4.50 -0.50
10-Sep-2020 141 146 139 141 621 0.85 1,794 7 0.05
09-Sep-2020 149 149 140 141 64 0.13 603 9.10 -7.90
08-Sep-2020 149 150 143 144 125 0.30 1,308 6.25 -4.80
07-Sep-2020 150 153 144 145 1,082 2.32 7,607 9.10 -4.70
04-Sep-2020 150 150 145 147 139 0.28 1,382 5.55 -3.20
03-Sep-2020 151 151 145 147 578 0.70 1,946 6.35 -4.10
02-Sep-2020 152 152 144 147 212 0.23 668 7.90 -5.10
01-Sep-2020 146 155 144 145 464 0.62 2,434 11.50 -1.30
31-Aug-2020 156 156 143 145 341 1.25 5,533 13.40 -11
28-Aug-2020 142 153 142 152 358 1.42 8,182 10.60 9.65
27-Aug-2020 157 157 146 147 1,130 17.40 97,003 11.90 -10
26-Aug-2020 143 155 143 151 285 1.72 10,257 11.50 8
25-Aug-2020 143 154 143 146 727 1.99 9,728 11.10 3.45
24-Aug-2020 147 149 144 147 274 2.05 10,225 4.95 0.35
21-Aug-2020 140 153 138 147 1,063 11.10 60,609 14.40 6.65
20-Aug-2020 145 148 141 144 903 1.27 4,499 6.85 -1.20