Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹22.58

(6.06%)

Dec 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	24.49	24.5	22.6	22.84	289	11,00,064.37	33,261
25-Nov-2025	23.49	23.94	22.01	22.58	184	4,08,112.06	12,509
26-Nov-2025	22.89	24	22.36	22.75	310	7,20,719.56	22,642
27-Nov-2025	22.99	26.9	22.79	25.18	3,986	1,49,44,527.01	1,06,171
28-Nov-2025	25.18	25.5	24.21	24.35	345	8,32,891.03	20,286
01-Dec-2025	24.35	25.38	23.65	24.01	358	5,52,003.32	14,973
02-Dec-2025	24.99	24.99	23.41	24.19	180	1,64,622.06	5,528
03-Dec-2025	24.74	24.74	23.5	23.76	101	1,31,624.98	3,641
04-Dec-2025	24.39	24.48	22.91	23.02	298	7,41,602.45	23,228
05-Dec-2025	23	23.38	22.31	22.45	247	2,20,446.73	5,375
08-Dec-2025	22.94	22.94	20.26	20.57	606	14,82,100.01	57,992
09-Dec-2025	20.26	21.65	20.26	21.29	194	3,74,843.47	14,857
10-Dec-2025	21.87	21.92	21.25	21.36	129	2,22,620.16	7,436
11-Dec-2025	21	22.38	20.64	21.57	216	6,86,371.08	15,127
12-Dec-2025	21.87	22.2	21.32	22.15	117	1,47,951.18	4,863
15-Dec-2025	22.39	23.8	21.5	22.53	198	3,16,162.81	10,972
16-Dec-2025	22.16	22.53	21.42	21.66	142	4,56,980.78	7,554
17-Dec-2025	21.71	23	21.7	22.07	116	2,07,090.63	4,407
18-Dec-2025	22.69	22.69	20.55	20.93	248	5,56,103.48	19,743
19-Dec-2025	21	21.8	20.96	21.29	166	2,39,868.01	6,899
22-Dec-2025	21.96	23.5	21.11	22.58	343	10,18,121.66	19,937

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice