Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹15.76

(-4.43%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	19.35	19.37	18.7	18.78	71	1,88,127.14	6,210
02-Mar-2026	18	19.16	18	18.61	159	4,24,564.42	15,703
04-Mar-2026	17.31	18.29	17.2	17.78	122	1,52,969.45	6,428
05-Mar-2026	18.39	18.39	17.42	17.58	76	1,38,137.45	4,987
06-Mar-2026	17.21	18.29	17.21	17.31	137	2,69,024.08	8,319
09-Mar-2026	17.3	17.86	17.2	17.4	87	1,18,650.93	4,841
10-Mar-2026	18.17	18.17	16.7	17.71	111	2,92,918.05	14,100
11-Mar-2026	18.4	18.4	17	17.11	203	4,54,209.71	18,173
12-Mar-2026	17.5	17.5	17.06	17.42	61	1,25,421.66	6,288
13-Mar-2026	17.73	17.95	17	17.48	155	3,93,763.5	19,590
16-Mar-2026	17.48	17.87	17	17.08	84	66,078.83	3,447
17-Mar-2026	17.69	17.69	16.3	16.63	203	6,44,727.56	28,872
18-Mar-2026	16.98	17.15	16.33	16.64	83	1,59,346.7	7,956
19-Mar-2026	16.21	16.71	16.2	16.49	105	1,31,510.43	6,268

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice