Pearl Polymers Limited (PEARLPOLY.NS) NSE

18.50

-0.9(-4.64%)

Updated at June 02 03:20PM

Currency In INR

PEARLPOLY.NS Historical Return

If you invested ₹1000 in Pearl Polymers Limited (PEARLPOLY.NS) 10 years ago, it would be worth ₹1,149.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,088.24, while ₹1000 invested 1 year ago would be worth ₹611.37. This corresponds to total returns of 14.91%, 8.82%, -38.86%, respectively, with annualized returns of 1.4%, 1.7%, -38.86%.

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
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
May 27, 2026	19	18.61	18.61	19	18.52	5,579
May 26, 2026	19.48	18.95	18.95	19.48	18.5	5,739
May 25, 2026	19.5	18.89	18.89	19.5	18.5	10,610
May 22, 2026	19.79	18.63	18.63	19.79	18.38	7,677
May 21, 2026	19.75	18.9	18.9	19.75	18.62	6,069
May 20, 2026	18.79	18.95	18.95	19	18.79	2,244
May 19, 2026	18.26	18.79	18.79	19.79	18.26	4,384
May 18, 2026	18.63	18.96	18.96	20.39	18.63	11,112
May 15, 2026	18.76	19.5	19.5	19.85	18.76	4,945
May 14, 2026	20.2	19.5	19.5	20.64	19.4	14,039
May 13, 2026	19	20	20	20.75	18.98	8,828
May 12, 2026	19.61	19.97	19.97	20.8	19.61	9,782
May 11, 2026	19.75	20.58	20.58	20.75	19.51	14,858
May 08, 2026	19.7	20.14	20.14	20.83	19.7	4,283
May 07, 2026	20.11	20.55	20.55	20.8	20.11	33,421
May 06, 2026	20.11	20.5	20.5	21	20.11	12,817
May 05, 2026	20.05	20.6	20.6	20.98	20.05	3,023
May 04, 2026	20	20.5	20.5	21.2	20	3,102
April 30, 2026	20.68	20.54	20.54	20.98	20.31	3,711
April 29, 2026	20.74	20.78	20.78	21.14	20.45	7,310
April 28, 2026	20.81	20.74	20.74	20.97	20.25	7,544
April 27, 2026	20.38	20.8	20.8	21.5	20.38	11,058
April 24, 2026	20.41	20.8	20.8	21.49	20.4	12,390
April 23, 2026	21.89	21	21	21.89	20.75	11,613
April 22, 2026	22.7	21.64	21.64	22.7	21.2	36,029
April 21, 2026	22.82	22.51	22.51	23.39	22.05	78,748
April 20, 2026	23.99	22.35	22.35	24.3	21.85	575,227
April 17, 2026	17.99	21.39	21.39	21.39	17.41	115,661
April 16, 2026	17.64	17.83	17.83	18.27	17.25	29,140
April 15, 2026	16.53	17.11	17.11	17.24	16.52	23,997
April 13, 2026	16.31	16.42	16.42	16.65	15.74	18,674
April 10, 2026	16.68	16.81	16.81	17.28	16.59	24,003
April 09, 2026	15.63	16.49	16.49	16.9	15.63	7,524
April 08, 2026	15.98	16.3	16.3	16.49	15	20,786
April 07, 2026	15.47	15.53	15.53	15.78	15.2	15,341
April 06, 2026	14.95	15.2	15.2	15.57	14.87	24,260
April 02, 2026	13.83	14.73	14.73	15.38	13.4	30,926
April 01, 2026	13.9	13.83	13.83	14.4	13.03	15,200
March 30, 2026	13.7	13.01	13.01	13.7	12.75	36,850
March 27, 2026	15.02	14.04	14.04	15.02	13.7	32,806
March 25, 2026	15.4	15.13	15.13	15.7	15.1	18,098
March 24, 2026	14.77	14.99	14.99	15.49	14.66	7,643
March 23, 2026	15.99	14.27	14.27	15.99	14.1	22,974
March 20, 2026	-1	-1	15.76	-1	-1	0
March 19, 2026	16.21	16.49	16.49	16.71	16.2	8,074
March 18, 2026	16.98	16.64	16.64	17.15	16.33	9,710
March 17, 2026	17.69	16.63	16.63	17.69	16.3	38,589
March 16, 2026	17.48	17.08	17.08	17.87	17	4,248
March 13, 2026	17.73	17.48	17.48	17.95	17	22,752
March 12, 2026	17.5	17.42	17.42	17.5	17.06	7,496
March 11, 2026	18.4	17.11	17.11	18.4	17	26,316
March 10, 2026	18.17	17.71	17.71	18.17	16.7	16,551
March 09, 2026	17.3	17.4	17.4	17.86	17.2	6,820
March 06, 2026	17.21	17.31	17.31	18.29	17.21	15,329
March 05, 2026	18.39	17.58	17.58	18.39	17.42	7,775
March 04, 2026	-1	-1	17.78	-1	-1	0
March 02, 2026	18	18.61	18.61	19.16	18	23,351
February 27, 2026	19.35	18.78	18.78	19.37	18.7	10,787