Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹31.55

(-1.84%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	33.1	34	32.28	33.81	2,456	88,59,264.8	2,03,817
11-Aug-2025	34.5	34.6	33.37	34.21	3,030	56,84,163.49	1,08,052
12-Aug-2025	34.98	34.98	31.55	31.91	2,387	33,56,845.55	60,927
13-Aug-2025	32.6	33.84	32.26	32.68	1,672	21,94,065.66	25,937
14-Aug-2025	33.1	33.82	32.25	32.8	1,228	12,65,142.05	11,979
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

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice