Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹33.81

(3.30%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	31.46	31.46	30.36	30.47	269	8,58,366.29	22,894
10-Jul-2025	30.78	30.91	29.95	30.13	370	7,69,824.51	16,512
11-Jul-2025	30.05	30.49	29.52	29.75	242	3,50,570.08	7,010
14-Jul-2025	29.61	30.18	29.05	29.43	380	9,37,706.13	21,492
15-Jul-2025	29.43	30.08	29.43	29.56	270	6,66,145.88	17,331
16-Jul-2025	29.9	30.99	29.57	30.72	693	19,16,442.42	38,215
17-Jul-2025	30.99	32	30.69	30.88	693	19,82,713.84	37,135
18-Jul-2025	30.8	31.29	30.33	30.41	171	4,03,439.12	8,902
21-Jul-2025	30.39	30.99	30.26	30.35	104	3,35,419.69	8,203
22-Jul-2025	30.36	30.45	29.4	29.84	190	4,98,328.12	12,118
23-Jul-2025	30.44	30.44	29.79	29.81	81	3,35,094.58	8,457
24-Jul-2025	30.79	34.98	29.11	32.56	2,918	2,10,41,536.42	1,70,013
25-Jul-2025	32.88	34	31.5	31.55	799	29,40,459.98	54,931
28-Jul-2025	31.55	31.55	30.5	30.77	146	4,03,437.28	7,679
29-Jul-2025	31.39	36.92	30.05	36.87	3,489	4,96,61,587.77	4,70,606
30-Jul-2025	36.87	41	35.06	37.25	10,863	5,18,11,982.63	5,36,033
31-Jul-2025	36.4	37.9	35.1	35.36	2,727	1,04,93,122.37	1,70,667
01-Aug-2025	36.39	36.64	34.82	35.43	3,090	47,80,602.35	47,716
04-Aug-2025	35.43	39.2	34.56	36.73	4,780	2,31,98,467.7	2,81,130
05-Aug-2025	36.71	37.69	34.57	35.04	3,200	86,08,956.09	1,20,934
06-Aug-2025	35.39	35.4	32.3	32.75	2,687	44,06,764.53	70,242
07-Aug-2025	33.3	33.83	32.01	32.73	1,404	25,00,730	38,311

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice