Pearl Polymers

Pearl Polymers Ltd Historical Data

NSEBSE

₹24.35

(-3.30%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	27.85	28.7	27.84	28.25	190	4,42,635.61	11,507
30-Oct-2025	28.7	28.7	27.62	27.8	137	7,88,584.19	25,251
31-Oct-2025	27.24	28.42	27.24	27.68	294	7,73,146.08	16,992
03-Nov-2025	27.2	28.45	27.2	27.86	210	5,95,916.94	12,443
04-Nov-2025	28.14	28.14	27.27	27.85	132	2,26,723.63	6,793
06-Nov-2025	28.24	28.24	26.56	27.1	172	3,33,970.07	9,676
07-Nov-2025	27.1	27.12	26	26.62	168	6,47,288.35	17,087
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

Pearl Polymers: Related NEWS

No Record Found

Invest wise with Expert advice