Pearl Global Industries Limited (PGIL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PGIL.NS Historical Return
If you invested ₹1000 in Pearl Global Industries Limited (PGIL.NS) 10 years ago, it would be worth ₹29,744.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹17,916.3, while ₹1000 invested 1 year ago would be worth ₹1,737.44. This corresponds to total returns of 2,874.47%, 1,691.63%, 73.74%, respectively, with annualized returns of 40.39%, 78.04%, 73.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PGIL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,272 | 1,216.6 | 1,216.6 | 1,272 | 1,200 | 144,626 |
| October 19, 2026 | 1,289.1 | 1,277.7 | 1,277.7 | 1,302.4 | 1,272.2 | 59,415 |
| October 16, 2026 | 1,267.4 | 1,289.2 | 1,289.2 | 1,300.7 | 1,261 | 83,828 |
| October 15, 2026 | 1,292.3 | 1,263.3 | 1,263.3 | 1,305.5 | 1,244.3 | 201,293 |
| October 14, 2026 | 1,294 | 1,302.6 | 1,302.6 | 1,323 | 1,275.2 | 119,386 |
| October 13, 2026 | 1,350 | 1,287.5 | 1,287.5 | 1,351.4 | 1,217.5 | 449,327 |
| October 12, 2026 | 1,290 | 1,331.4 | 1,331.4 | 1,344 | 1,285.6 | 215,295 |
| October 09, 2026 | 1,278.1 | 1,281.1 | 1,281.1 | 1,307.4 | 1,262.9 | 56,784 |
| October 08, 2026 | 1,278.8 | 1,272.3 | 1,272.3 | 1,298.7 | 1,262.1 | 133,013 |
| October 07, 2026 | 1,265 | 1,273.1 | 1,273.1 | 1,311 | 1,261.4 | 177,368 |
| October 06, 2026 | 1,264.5 | 1,266.7 | 1,266.7 | 1,284.9 | 1,242 | 251,429 |
| October 05, 2026 | 1,267.5 | 1,266.5 | 1,266.5 | 1,289.3 | 1,255 | 114,074 |
| October 01, 2026 | 1,282.1 | 1,263 | 1,263 | 1,286 | 1,233.7 | 115,648 |
| September 30, 2026 | 1,297.5 | 1,282.1 | 1,282.1 | 1,324.6 | 1,280 | 87,275 |
| September 29, 2026 | 1,294 | 1,290.4 | 1,290.4 | 1,333 | 1,276.8 | 153,214 |
| September 28, 2026 | 1,329.1 | 1,296.1 | 1,296.1 | 1,357.9 | 1,288.8 | 208,630 |
| September 25, 2026 | 1,281.8 | 1,329.1 | 1,329.1 | 1,355 | 1,274.8 | 477,608 |
| September 24, 2026 | 1,294.9 | 1,273.6 | 1,273.6 | 1,328.7 | 1,264.9 | 292,394 |
| September 23, 2026 | 1,195 | 1,300.8 | 1,300.8 | 1,309.8 | 1,190 | 767,765 |
| September 22, 2026 | 1,139.6 | 1,194.9 | 1,194.9 | 1,228 | 1,139.5 | 230,408 |
| September 21, 2026 | 1,146.1 | 1,138.4 | 1,138.4 | 1,153.9 | 1,130.4 | 114,831 |
| September 18, 2026 | 1,134.1 | 1,146.1 | 1,146.1 | 1,157.2 | 1,122.2 | 101,089 |
| September 17, 2026 | 1,180 | 1,143.1 | 1,143.1 | 1,180.1 | 1,102 | 340,483 |
| September 16, 2026 | 1,171.6 | 1,179.9 | 1,179.9 | 1,237 | 1,136.1 | 439,799 |
| September 15, 2026 | 1,181.1 | 1,141.4 | 1,141.4 | 1,192.5 | 1,131 | 82,391 |
| September 11, 2026 | 1,200.8 | 1,187.7 | 1,187.7 | 1,224.8 | 1,155.3 | 130,820 |
| September 10, 2026 | 1,147.55 | 1,189.2 | 1,189.2 | 1,212.45 | 1,143.2 | 585,852 |
| September 09, 2026 | 1,184.55 | 1,138.95 | 1,138.95 | 1,194.35 | 1,107.75 | 194,398 |
| September 08, 2026 | 1,142.5 | 1,183.4 | 1,183.4 | 1,194.95 | 1,135.05 | 214,982 |
| September 07, 2026 | 1,138.5 | 1,128.6 | 1,128.6 | 1,149.9 | 1,124.75 | 71,288 |
| September 04, 2026 | 1,158.35 | 1,139.15 | 1,139.15 | 1,164.55 | 1,134.15 | 164,086 |
| September 03, 2026 | 1,178.65 | 1,164.5 | 1,164.5 | 1,182.5 | 1,140.5 | 123,388 |
| September 02, 2026 | 1,173 | 1,180.8 | 1,180.8 | 1,197.9 | 1,161.05 | 148,372 |
| September 01, 2026 | 1,235 | 1,174 | 1,174 | 1,241 | 1,169.5 | 134,692 |
| August 31, 2026 | 1,165 | 1,231.9 | 1,231.9 | 1,247.5 | 1,157 | 534,338 |
| August 28, 2026 | 1,147.4 | 1,157.15 | 1,157.15 | 1,166.55 | 1,145 | 48,956 |
| August 27, 2026 | 1,140 | 1,147.4 | 1,147.4 | 1,157.6 | 1,131 | 116,774 |
| August 26, 2026 | 1,160 | 1,144.8 | 1,144.8 | 1,172 | 1,137.5 | 158,164 |
| August 25, 2026 | 1,199.5 | 1,163.35 | 1,163.35 | 1,199.5 | 1,153.25 | 66,098 |
| August 24, 2026 | 1,190 | 1,186.1 | 1,186.1 | 1,205.5 | 1,170 | 74,472 |
| August 21, 2026 | 1,205 | 1,193.05 | 1,193.05 | 1,215.8 | 1,177.7 | 66,252 |
| August 20, 2026 | 1,219 | 1,188.8 | 1,188.8 | 1,227 | 1,180.4 | 81,934 |
| August 19, 2026 | 1,177 | 1,206.85 | 1,206.85 | 1,217.85 | 1,163.25 | 123,550 |
| August 18, 2026 | 1,195 | 1,180.4 | 1,180.4 | 1,195.25 | 1,175.5 | 75,274 |
| August 17, 2026 | 1,240 | 1,189 | 1,189 | 1,240 | 1,178.5 | 156,138 |
| August 14, 2026 | 1,232.3 | 1,237.3 | 1,237.3 | 1,247.5 | 1,222.55 | 101,404 |
| August 13, 2026 | 1,250 | 1,232.45 | 1,232.45 | 1,250 | 1,222.5 | 105,224 |
| August 12, 2026 | 1,212.55 | 1,240.2 | 1,240.2 | 1,242.3 | 1,200.05 | 206,078 |
| August 11, 2026 | 1,210 | 1,217.45 | 1,217.45 | 1,237.5 | 1,193.1 | 216,088 |
| August 10, 2026 | 1,232.35 | 1,214.45 | 1,214.45 | 1,255.65 | 1,201.5 | 288,624 |
| August 07, 2026 | 1,117.5 | 1,232.05 | 1,232.05 | 1,269.8 | 1,115.5 | 4.43M |
| August 06, 2026 | 1,075 | 1,110.75 | 1,110.75 | 1,124.05 | 1,032.55 | 1.28M |
| August 05, 2026 | 1,065 | 1,052.25 | 1,052.25 | 1,072.95 | 1,040 | 200,256 |
| August 04, 2026 | 1,054.4 | 1,061.2 | 1,061.2 | 1,064 | 1,041.55 | 124,068 |
| August 03, 2026 | 1,033.3 | 1,051.7 | 1,051.7 | 1,063.75 | 1,033.3 | 140,930 |
| July 31, 2026 | 1,016.95 | 1,032.4 | 1,032.4 | 1,037.95 | 1,009.2 | 73,360 |
| July 30, 2026 | 1,033.9 | 1,014 | 1,014 | 1,036 | 1,006.55 | 81,104 |
| July 29, 2026 | 997.4 | 1,030.3 | 1,030.3 | 1,035 | 992.9 | 188,854 |
| July 28, 2026 | 1,002.55 | 996.7 | 996.7 | 1,013.45 | 986 | 347,582 |
| July 27, 2026 | 990 | 1,008.3 | 1,008.3 | 1,018.35 | 973.05 | 138,460 |
AD
