Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹20.57

(-8.37%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	26.62	27.44	26	26.5	128	5,31,160.3	15,067
11-Nov-2025	26.95	27	26.45	26.73	57	1,80,018.64	4,914
12-Nov-2025	27.5	27.5	26.3	26.65	164	1,99,380.2	5,552
13-Nov-2025	26.12	28.9	26.12	26.65	290	3,89,200.96	9,468
14-Nov-2025	27.4	27.4	25.9	26.08	175	4,59,537.64	13,462
17-Nov-2025	26.02	26.79	25.15	25.42	173	3,12,820.42	10,308
18-Nov-2025	26	27.45	24.5	25.52	278	5,26,816.52	10,997
19-Nov-2025	26.45	26.45	25.05	25.2	119	3,07,615.69	8,648
20-Nov-2025	26.08	26.08	24	24.32	575	19,98,921.6	59,507
21-Nov-2025	24.1	24.5	23.39	23.78	267	6,62,948.48	22,813
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

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice