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 ₹855.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,124.09, while ₹1000 invested 1 year ago would be worth ₹559.46. This corresponds to total returns of -14.42%, 12.41%, -44.05%, respectively, with annualized returns of -1.54%, 2.37%, -44.05%.

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
October 01, 2026	18	17.09	17.09	18.49	17.01	5,375
September 30, 2026	17.63	17.75	17.75	17.76	17.09	7,471
September 29, 2026	17.5	16.92	16.92	17.5	16.8	8,912
September 28, 2026	18.03	17.64	17.64	18.03	17.55	3,750
September 25, 2026	18.72	18.03	18.03	19.12	17.93	11,933
September 24, 2026	19.31	18.72	18.72	19.31	18.72	8,221
September 23, 2026	19.06	19.7	19.7	19.77	19.06	47,273
September 22, 2026	18.82	18.83	18.83	18.83	18.15	26,641
September 21, 2026	17.09	17.94	17.94	17.94	17.07	26,347
September 18, 2026	17.36	17.09	17.09	17.36	16.16	9,783
September 17, 2026	16.43	16.73	16.73	16.86	15.56	16,899
September 16, 2026	16.24	16.15	16.15	16.24	15.6	19,450
September 15, 2026	15.22	15.85	15.85	15.98	15.22	22,271
September 11, 2026	15.65	15.51	15.51	15.97	15.51	1,835
September 10, 2026	15.7	15.62	15.62	15.92	15.51	3,058
September 09, 2026	16	15.61	15.61	16	15.57	5,371
September 08, 2026	15.69	15.64	15.64	15.87	15.52	3,250
September 07, 2026	15.08	15.3	15.3	15.79	15.08	3,678
September 04, 2026	15.05	15.08	15.08	15.9	15	14,418
September 03, 2026	15.5	15.29	15.29	15.69	15.06	2,669
September 02, 2026	15.5	15.25	15.25	15.5	15	58,498
September 01, 2026	15.49	15.05	15.05	16.09	15.01	5,332
August 31, 2026	15.68	15.49	15.49	15.68	14.91	3,300
August 28, 2026	15.55	15.16	15.16	15.55	15.04	9,183
August 27, 2026	15.52	15.18	15.18	15.94	15	14,512
August 26, 2026	16.48	15.52	15.52	16.48	15.21	22,098
August 25, 2026	15.85	15.94	15.94	16.74	15.52	9,151
August 24, 2026	15.76	16.17	16.17	16.39	15.66	10,240
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