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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.75	31.15	31.15	31.75	30.75	16,907
September 04, 2025	31.9	31.11	31.11	31.92	31.05	19,240
September 03, 2025	31.9	31.45	31.45	31.9	31.27	13,190
September 02, 2025	31.82	31.42	31.42	32.44	31.11	33,626
September 01, 2025	31.76	31.82	31.82	32.32	31.38	40,374
August 29, 2025	31.95	31.66	31.66	32.34	31.5	11,160
August 28, 2025	32.14	31.55	31.55	32.45	31.1	49,273
August 26, 2025	32.73	32.14	32.14	32.84	32.01	29,238
August 25, 2025	32.17	32.75	32.75	33.5	32.17	23,262
August 22, 2025	33.19	32.9	32.9	33.95	32.3	44,842
August 21, 2025	33.75	33.19	33.19	34.3	32.8	89,932
August 20, 2025	32.29	33.05	33.05	34.2	31.78	176,048
August 19, 2025	31.7	32.04	32.04	32.64	31.7	34,629
August 18, 2025	32.8	32.14	32.14	33.9	31.62	142,693
August 14, 2025	33.1	32.8	32.8	33.82	32.25	38,179
August 13, 2025	32.6	32.68	32.68	33.84	32.26	66,644
August 12, 2025	34.98	31.91	31.91	34.98	31.55	102,022
August 11, 2025	34.5	34.21	34.21	34.6	33.37	165,947
August 08, 2025	33.1	33.81	33.81	34	32.28	262,877
August 07, 2025	33.3	32.73	32.73	33.83	32.01	75,368
August 06, 2025	35.39	32.75	32.75	35.4	32.3	132,193
August 05, 2025	36.71	35.04	35.04	37.69	34.57	236,350
August 04, 2025	35.43	36.73	36.73	39.2	34.56	617,506
August 01, 2025	36.39	35.43	35.43	36.64	34.82	134,064
July 31, 2025	36.4	35.36	35.36	37.9	35.1	287,232
July 30, 2025	36.87	37.25	37.25	41	35.06	1.39M
July 29, 2025	31.39	36.87	36.87	36.92	30.05	1.38M
July 28, 2025	31.55	30.77	30.77	31.55	30.5	12,990
July 25, 2025	32.88	31.55	31.55	34	31.5	89,927
July 24, 2025	30.79	32.56	32.56	34.98	29.11	644,108
July 23, 2025	30.44	29.81	29.81	30.44	29.79	11,177
July 22, 2025	30.36	29.84	29.84	30.45	29.4	16,629
July 21, 2025	30.39	30.35	30.35	30.99	30.26	10,995
July 18, 2025	30.8	30.41	30.41	31.29	30.33	13,126
July 17, 2025	30.99	30.88	30.88	32	30.69	63,052
July 16, 2025	29.9	30.72	30.72	30.99	29.57	63,374
July 15, 2025	29.43	29.56	29.56	30.08	29.43	22,415
July 14, 2025	29.61	29.43	29.43	30.18	29.05	31,599
July 11, 2025	30.05	29.75	29.75	30.49	29.52	11,727
July 10, 2025	30.78	30.13	30.13	30.91	29.95	25,439
July 09, 2025	31.46	30.47	30.47	31.46	30.36	27,979
July 08, 2025	30.96	30.72	30.72	31.42	30.6	20,760
July 07, 2025	30.35	31.29	31.29	31.5	30.35	20,546
July 04, 2025	31.44	30.92	30.92	31.5	30.62	26,215
July 03, 2025	31.05	31.33	31.33	31.89	31.01	23,236
July 02, 2025	30.9	31.24	31.24	32	30.25	52,084
July 01, 2025	31.74	31.05	31.05	31.74	31	8,599
June 30, 2025	31.2	31.41	31.41	31.85	30.85	38,922
June 27, 2025	31.1	31.48	31.48	32.2	31.1	24,575
June 26, 2025	31.79	31.1	31.1	31.88	31.02	23,049
June 25, 2025	31.9	31.57	31.57	32.3	30.6	84,283
June 24, 2025	30.29	31.54	31.54	33	30	163,111
June 23, 2025	28.8	29.84	29.84	30.13	28.69	57,236
June 20, 2025	29.1	28.89	28.89	29.67	28.52	26,341
June 19, 2025	29.99	29.07	29.07	30.19	28.51	31,684
June 18, 2025	30.2	29.84	29.84	30.2	29.6	18,537
June 17, 2025	30.54	29.68	29.68	30.86	29.11	73,317
June 16, 2025	30.11	30.54	30.54	30.96	30.11	19,813
June 13, 2025	30	30.5	30.5	31.43	30	54,790
June 12, 2025	30.99	31	31	33.26	30.11	125,315

Pearl Polymers Limited (PEARLPOLY.NS) NSE