Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹31.74

(1.76%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	32.8	33.9	31.62	32.14	2,756	47,29,600.88	75,710
19-Aug-2025	31.7	32.64	31.7	32.04	862	11,00,488.73	19,813
20-Aug-2025	32.29	34.2	31.78	33.05	2,919	58,32,818.15	75,240
21-Aug-2025	33.75	34.3	32.8	33.19	1,653	30,31,601.8	55,778
22-Aug-2025	33.19	33.95	32.3	32.9	965	14,75,626.13	24,216
25-Aug-2025	32.17	33.5	32.17	32.75	944	7,60,207.2	8,176
26-Aug-2025	32.73	32.84	32.01	32.14	384	9,40,934.19	22,636
28-Aug-2025	32.14	32.45	31.1	31.55	1,360	15,52,507.74	25,395
29-Aug-2025	31.95	32.34	31.5	31.66	245	3,53,855.05	6,709
01-Sep-2025	31.76	32.32	31.38	31.82	479	12,64,865	24,268
02-Sep-2025	31.82	32.44	31.11	31.42	570	10,70,837.88	23,058
03-Sep-2025	31.9	31.9	31.27	31.45	218	4,11,480.88	9,300
04-Sep-2025	31.9	31.92	31.05	31.11	262	5,73,763.74	12,640
05-Sep-2025	30.75	31.75	30.75	31.15	238	5,24,068.81	12,305
08-Sep-2025	30.9	34.98	29.8	32.1	2,111	60,54,924.4	93,151
09-Sep-2025	32.1	35.02	31.68	32.61	1,652	45,55,618.09	74,491
10-Sep-2025	32.9	33.8	32.52	32.81	841	17,23,705.58	23,471
11-Sep-2025	32.69	33.28	32.5	32.67	318	7,07,545.38	15,023
12-Sep-2025	32.1	33.04	31.9	31.95	334	8,03,274.7	18,121
15-Sep-2025	31.35	32.26	31.05	31.19	853	22,90,004.26	46,422
16-Sep-2025	31.78	32	31.2	31.74	651	27,77,774.08	48,796

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice