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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	22.89	22.75	22.75	24	22.36	31,567
November 25, 2025	23.49	22.58	22.58	23.94	22.01	17,974
November 24, 2025	24.49	22.84	22.84	24.5	22.6	48,653
November 21, 2025	24.1	23.78	23.78	24.5	23.39	27,621
November 19, 2025	26.45	25.2	25.2	26.45	25.05	12,173
November 18, 2025	26	25.52	25.52	27.45	24.5	20,808
November 17, 2025	26.02	25.42	25.42	26.79	25.15	12,400
November 14, 2025	27.4	26.08	26.08	27.4	25.9	17,444
November 13, 2025	26.12	26.65	26.65	28.9	26.12	14,504
November 12, 2025	27.5	26.65	26.65	27.5	26.3	7,446
November 11, 2025	26.95	26.73	26.73	27	26.45	7,228
November 10, 2025	26.62	26.5	26.5	27.44	26	20,195
November 07, 2025	27.1	26.62	26.62	27.12	26	24,387
November 06, 2025	28.24	27.1	27.1	28.24	26.56	12,249
November 04, 2025	28.14	27.85	27.85	28.14	27.27	8,193
November 03, 2025	27.2	27.86	27.86	28.45	27.2	21,579
October 31, 2025	27.24	27.68	27.68	28.42	27.24	28,195
October 30, 2025	28.7	27.8	27.8	28.7	27.62	28,603
October 29, 2025	27.85	28.25	28.25	28.7	27.84	16,376
October 28, 2025	27.72	27.77	27.77	28.41	27.61	12,338
October 27, 2025	27.55	28.28	28.28	28.43	27.55	21,190
October 24, 2025	27.85	27.69	27.69	28.79	27.26	56,565
October 23, 2025	29.6	27.81	27.81	29.6	27.36	47,300
October 21, 2025	29	29.02	29.02	29.9	28.8	5,783
October 20, 2025	28.8	28.77	28.77	30.5	28.7	22,534
October 17, 2025	29	28.98	28.98	29.5	28.71	15,194
October 16, 2025	29.05	29.2	29.2	29.6	29	14,017
October 15, 2025	28.96	29.05	29.05	29.57	28.86	8,926
October 14, 2025	29.15	28.97	28.97	29.85	28.8	16,165
October 13, 2025	29.26	29.41	29.41	29.94	29.15	11,361
October 10, 2025	30.6	29.81	29.81	30.6	29.2	28,116
October 09, 2025	29.15	30.3	30.3	30.5	29.15	11,589
October 08, 2025	30.1	29.32	29.32	30.45	29.16	17,802
October 07, 2025	29.51	29.62	29.62	30.45	29.06	24,395
October 06, 2025	30	29.85	29.85	30.79	29.7	24,635
October 03, 2025	31.39	30.44	30.44	31.39	30.21	19,959
October 01, 2025	28.22	30.48	30.48	31.5	28.21	69,359
September 30, 2025	29.67	28.76	28.76	29.77	28.5	16,598
September 29, 2025	30.02	29.32	29.32	30.02	28.85	23,384
September 26, 2025	30.41	29.29	29.29	30.41	29	23,357
September 25, 2025	30.61	30.1	30.1	31.23	30.05	26,099
September 24, 2025	30.99	30.86	30.86	31.4	30.7	12,642
September 23, 2025	31.04	31.02	31.02	31.41	30.85	29,244
September 22, 2025	31.15	30.88	30.88	31.79	30.76	26,905
September 19, 2025	31.8	31.42	31.42	31.8	31.2	8,038
September 18, 2025	31.56	31.39	31.39	31.98	31.11	34,933
September 17, 2025	31.74	31.51	31.51	32.25	31.5	38,604
September 16, 2025	31.78	31.74	31.74	32	31.2	88,606
September 15, 2025	31.35	31.19	31.19	32.26	31.05	73,718
September 12, 2025	32.1	31.95	31.95	33.04	31.9	25,005
September 11, 2025	32.69	32.67	32.67	33.28	32.5	22,487
September 10, 2025	32.9	32.81	32.81	33.8	32.52	53,782
September 09, 2025	32.1	32.61	32.61	35.02	31.68	136,523
September 08, 2025	30.9	32.1	32.1	34.98	29.8	192,145

Pearl Polymers Limited (PEARLPOLY.NS) NSE