Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹29.62

(-0.77%)

Oct 7, 2025|03:42:43 PM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Sep-2025	31.74	32.25	31.5	31.51	388	12,00,885.79	23,136
18-Sep-2025	31.56	31.98	31.11	31.39	603	10,92,207.62	25,770
19-Sep-2025	31.8	31.8	31.2	31.42	197	2,44,277.63	5,025
22-Sep-2025	31.15	31.79	30.76	30.88	211	8,33,221.85	21,151
23-Sep-2025	31.04	31.41	30.85	31.02	565	9,10,325.88	13,531
24-Sep-2025	30.99	31.4	30.7	30.86	442	3,91,583.24	6,135
25-Sep-2025	30.61	31.23	30.05	30.1	301	7,94,122.27	19,909
26-Sep-2025	30.41	30.41	29	29.29	438	6,94,841.57	16,877
29-Sep-2025	30.02	30.02	28.85	29.32	414	6,83,698.97	18,184
30-Sep-2025	29.67	29.77	28.5	28.76	248	4,68,148.55	12,775
01-Oct-2025	28.22	31.5	28.21	30.48	576	21,14,879.72	14,855
03-Oct-2025	31.39	31.39	30.21	30.44	163	5,94,862.69	11,073
06-Oct-2025	30	30.79	29.7	29.85	176	7,27,266.66	15,943

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice