Pearl Polymers Limited - PEARLPOLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.61	19.41	19.41	20.7	18.61	16,034
February 19, 2026	18.71	19.03	19.03	19.58	18.71	2,198
February 18, 2026	19.48	19.09	19.09	19.52	19.02	12,530
February 17, 2026	19.75	19.25	19.25	20.79	18.69	88,257
February 16, 2026	19.39	18.69	18.69	19.39	18.51	9,104
February 13, 2026	19.62	18.69	18.69	19.62	18.5	25,167
February 12, 2026	19.79	19.33	19.33	19.79	19.01	5,748
February 11, 2026	19.69	19.53	19.53	20.95	19	9,117
February 10, 2026	19.69	19.36	19.36	19.69	19	6,876
February 09, 2026	19.39	19.35	19.35	19.5	18.8	12,376
February 06, 2026	19.17	18.67	18.67	19.44	18.2	14,292
February 05, 2026	19.88	19.07	19.07	19.88	19	5,328
February 04, 2026	19.48	19.51	19.51	19.56	19.1	8,889
February 03, 2026	19.9	19.07	19.07	20.79	18.71	29,399
February 02, 2026	18.75	19.07	19.07	19.86	18.65	7,617
February 01, 2026	18.61	19.48	19.48	19.65	18.61	5,404
January 30, 2026	19.69	19.12	19.12	19.84	18.32	28,173
January 29, 2026	20.2	19.26	19.26	20.71	18.68	44,911
January 28, 2026	20.49	20.46	20.46	20.8	20.32	5,953
January 27, 2026	21	20.25	20.25	21	20.05	3,369
January 23, 2026	20.75	20.44	20.44	21	19.6	16,268
January 22, 2026	20.88	20.21	20.21	20.88	19.21	9,524
January 21, 2026	20.65	20.3	20.3	20.65	19.56	13,593
January 20, 2026	21.68	20.66	20.66	21.68	20.4	8,850
January 19, 2026	20.82	21.04	21.04	21.29	20.8	4,631
January 16, 2026	21.7	21.49	21.49	21.7	21.06	5,929
January 14, 2026	21.38	21.73	21.73	22.7	20.76	5,534
January 13, 2026	21.95	21.48	21.48	21.95	21.25	10,336
January 12, 2026	21.99	21.5	21.5	22.36	21.02	13,557
January 09, 2026	22.98	21.7	21.7	22.98	21.5	41,167
January 08, 2026	23.47	22.48	22.48	23.47	22.06	4,731
January 07, 2026	22.51	22.95	22.95	23.25	22.5	5,081
January 06, 2026	23.49	22.8	22.8	23.79	22.5	8,240
January 05, 2026	22.63	23.01	23.01	23.49	22.63	3,725
January 02, 2026	23.28	23.02	23.02	23.37	23	21,539
January 01, 2026	23.13	23.39	23.39	23.49	23.13	3,961
December 31, 2025	22.61	23.13	23.13	23.38	22.61	11,747
December 30, 2025	24.49	22.57	22.57	24.49	22.3	30,175
December 29, 2025	24.37	23.83	23.83	25.77	23.25	23,783
December 26, 2025	23.52	23.89	23.89	24.49	23.51	4,919
December 24, 2025	23.99	23.99	23.99	25.5	23.51	34,392
December 23, 2025	22.99	23.73	23.73	25.7	22.02	176,260
December 22, 2025	21.96	22.58	22.58	23.5	21.11	45,010
December 19, 2025	21	21.29	21.29	21.8	20.96	11,411
December 18, 2025	22.69	20.93	20.93	22.69	20.55	26,236
December 17, 2025	21.71	22.07	22.07	23	21.7	9,295
December 16, 2025	22.16	21.66	21.66	22.53	21.42	21,235
December 15, 2025	22.39	22.53	22.53	23.8	21.5	14,035
December 12, 2025	21.87	22.15	22.15	22.2	21.32	7,003
December 11, 2025	21	21.57	21.57	22.38	20.64	32,614
December 10, 2025	21.87	21.36	21.36	21.92	21.25	10,408
December 09, 2025	20.26	21.29	21.29	21.65	20.26	18,367
December 08, 2025	22.94	20.57	20.57	22.94	20.26	70,430
December 05, 2025	23	22.45	22.45	23.38	22.31	9,931
December 04, 2025	24.39	23.02	23.02	24.48	22.91	30,912
December 03, 2025	24.74	23.76	23.76	24.74	23.5	5,533
December 02, 2025	24.99	24.19	24.19	24.99	23.41	6,988
December 01, 2025	24.35	24.01	24.01	25.38	23.65	22,703
November 28, 2025	25.18	24.35	24.35	25.5	24.21	33,553
November 27, 2025	22.99	25.18	25.18	26.9	22.79	584,856

Pearl Polymers Limited (PEARLPOLY.NS) NSE