Pearl Polymers Limited (PEARLPOLY.NS) NSE

Currency In INR

PEARLPOLY.NS Historical Return

If you invested ₹1000 in Pearl Polymers Limited (PEARLPOLY.NS) 10 years ago, it would be worth ₹846.9 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹969.75, while ₹1000 invested 1 year ago would be worth ₹477.51. This corresponds to total returns of -15.31%, -3.02%, -52.25%, respectively, with annualized returns of -1.65%, -0.61%, -52.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEARLPOLY.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.79	15.71	15.71	16	15.65	2,575
August 20, 2026	15.99	16.01	16.01	16.56	15.7	9,611
August 19, 2026	16.86	15.9	15.9	16.86	15.61	5,188
August 18, 2026	16.31	16.12	16.12	16.5	16.11	1,496
August 17, 2026	16.77	16.3	16.3	17.25	16.27	6,523
August 14, 2026	17.65	16.77	16.77	17.7	16.27	13,287
August 13, 2026	16.85	16.92	16.92	17.34	16.56	8,116
August 12, 2026	17.19	16.79	16.79	17.19	15.82	3,742
August 11, 2026	17	16.51	16.51	17	16.31	8,146
August 10, 2026	16.89	16.35	16.35	17.29	16.25	1,890
August 07, 2026	16.95	16.89	16.89	16.95	16.5	10,075
August 06, 2026	17.35	16.35	16.35	17.35	16.05	6,046
August 05, 2026	17.5	16.67	16.67	17.5	16.02	19,044
August 04, 2026	17.05	16.84	16.84	17.43	16.43	4,058
August 03, 2026	17.75	16.65	16.65	17.75	16.43	23,025
July 31, 2026	17.28	17.29	17.29	17.39	16.6	560
July 30, 2026	17.13	17.2	17.2	17.87	16.56	4,034
July 29, 2026	17.5	17.13	17.13	17.5	17.01	1,280
July 28, 2026	17.74	17.5	17.5	17.75	17.01	5,895
July 27, 2026	17.1	17	17	17.89	16.5	7,420
July 24, 2026	17.1	17.2	17.2	17.3	16.4	5,213
July 23, 2026	17.89	17.13	17.13	17.89	17.13	1,305
July 22, 2026	17.85	17.27	17.27	17.9	17.11	4,773
July 21, 2026	18	17.94	17.94	18	17.11	2,246
July 20, 2026	17.87	17.56	17.56	17.87	16.76	6,412
July 17, 2026	17.89	17.46	17.46	17.89	16.69	2,746
July 16, 2026	18.19	17.17	17.17	18.19	16.68	6,120
July 15, 2026	18.2	17.49	17.49	18.2	16.83	5,596
July 14, 2026	18	17.35	17.35	18	17.32	12,329
July 13, 2026	18.29	18.1	18.1	18.29	17.7	3,388
July 10, 2026	18.49	17.89	17.89	18.49	17.88	1,364
July 09, 2026	17.78	18.24	18.24	18.43	17.78	702
July 08, 2026	18.45	17.79	17.79	18.45	17.1	4,686
July 07, 2026	18.83	18	18	18.83	18	3,240
July 06, 2026	18.17	17.95	17.95	18.25	17.7	5,832
July 03, 2026	18.89	18.17	18.17	18.9	18	13,687
July 02, 2026	18.4	18.4	18.4	18.49	18.1	2,443
July 01, 2026	19	18.8	18.8	19	18	3,840
June 30, 2026	18.5	18.58	18.58	19.19	17.7	9,526
June 29, 2026	18.41	18.5	18.5	19.4	17.9	4,847
June 25, 2026	19.49	18.79	18.79	19.49	18.3	1,568
June 24, 2026	19.45	18.96	18.96	19.45	18.42	6,111
June 23, 2026	19.74	18.61	18.61	19.74	18.31	11,997
June 22, 2026	19.27	19.26	19.26	19.27	18.3	26,679
June 19, 2026	18.99	18.36	18.36	18.99	18.16	629
June 18, 2026	19.48	18.99	18.99	19.48	18.3	2,155
June 17, 2026	19.5	18.99	18.99	19.5	18.51	3,603
June 16, 2026	19.45	19	19	19.45	18.03	3,731
June 15, 2026	18.9	18.81	18.81	18.9	18	5,343
June 12, 2026	18.05	18	18	19	17.72	10,167
June 11, 2026	18.5	18.1	18.1	18.5	18	1,193
June 10, 2026	19.14	18.49	18.49	19.14	17.72	7,282
June 09, 2026	18.86	18.37	18.37	19.14	18.36	4,012
June 08, 2026	19.45	18.27	18.27	19.45	18	3,642
June 05, 2026	18.52	18.64	18.64	19.65	18.52	4,834
June 04, 2026	19.4	19.29	19.29	19.4	18.51	7,167
June 03, 2026	18.4	19.05	19.05	19.19	17.81	2,199
June 02, 2026	20	18.59	18.59	20	18.5	12,823
June 01, 2026	19.37	19.4	19.4	19.75	18.55	7,572
May 29, 2026	18.61	19.37	19.37	19.5	18.61	27,714