Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹18.78

(-1.57%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	20.49	20.8	20.32	20.46	102	1,15,908.24	3,779
29-Jan-2026	20.2	20.71	18.68	19.26	448	8,68,967.44	25,705
30-Jan-2026	19.69	19.84	18.32	19.12	364	5,40,967.92	11,691
01-Feb-2026	18.61	19.65	18.61	19.48	163	1,02,894.31	3,089
02-Feb-2026	18.75	19.86	18.65	19.07	178	1,43,468.22	5,825
03-Feb-2026	19.9	20.79	18.71	19.07	260	5,74,173.1	17,079
04-Feb-2026	19.48	19.56	19.1	19.51	114	1,71,865.05	7,344
05-Feb-2026	19.88	19.88	19	19.07	103	89,049.87	3,854
06-Feb-2026	19.17	19.44	18.2	18.67	188	2,67,564.42	8,025
09-Feb-2026	19.39	19.5	18.8	19.35	185	2,34,286.96	10,214
10-Feb-2026	19.69	19.69	19	19.36	114	1,25,523.66	5,588
11-Feb-2026	19.69	20.95	19	19.53	170	1,80,171.55	7,246
12-Feb-2026	19.79	19.79	19.01	19.33	142	1,10,757.29	4,488
13-Feb-2026	19.62	19.62	18.5	18.69	292	4,71,775.91	16,469
16-Feb-2026	19.39	19.39	18.51	18.69	86	1,65,978.04	7,490
17-Feb-2026	19.75	20.79	18.69	19.25	566	17,26,755.91	60,359
18-Feb-2026	19.48	19.52	19.02	19.09	242	2,33,356.72	4,507
19-Feb-2026	18.71	19.58	18.71	19.03	58	35,852.28	1,695
20-Feb-2026	18.61	20.7	18.61	19.41	153	3,19,026.15	12,923
23-Feb-2026	19.15	19.55	18.65	18.79	115	1,17,228.82	5,159
24-Feb-2026	19.36	20.49	18.75	19.19	223	4,11,378.41	14,144
25-Feb-2026	19.4	19.51	18.8	18.94	64	82,174.45	2,787
26-Feb-2026	18.91	19.59	18.91	19.08	63	82,165.58	4,078

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice