Pearl Global Industries Limited (PGIL.NS) NSE

1,348.30

-18.4(-1.35%)

Updated at October 17 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251,3661,348.31,348.31,371.51,34011,886
October 16, 20251,3291,366.71,366.71,391.81,32580,903
October 15, 20251,3101,331.31,331.31,3401,274.141,157
October 14, 20251,311.11,311.21,311.21,322.51,28669,050
October 13, 20251,296.11,318.11,318.11,325.61,291.241,703
October 10, 20251,274.31,3021,3021,309.91,258.441,956
October 09, 20251,213.71,268.41,268.41,2941,212.443,995
October 08, 20251,238.71,2191,2191,243.31,20031,546
October 07, 20251,2371,238.71,238.71,2671,224.718,511
October 06, 20251,258.21,2371,2371,259.11,228.323,659
October 03, 20251,263.71,248.21,248.21,2791,244.634,082
October 01, 20251,267.51,260.21,260.21,272.41,243.320,597
September 30, 20251,257.81,272.41,272.41,286.21,247.435,295
September 29, 20251,281.61,243.31,243.31,3201,233.1114,576
September 26, 20251,2931,280.51,280.51,3121,267.239,682
September 25, 20251,345.31,301.31,301.31,351.41,291.133,643
September 24, 20251,358.41,352.31,352.31,373.51,342.620,569
September 23, 20251,376.91,358.41,358.41,385.11,34532,463
September 22, 20251,3831,376.91,376.91,389.21,373.539,693
September 19, 20251,3601,3831,3831,392.31,347.273,811
September 18, 20251,391.61,353.11,353.11,471.91,345.6195,910
September 17, 20251,361.71,377.81,377.81,412.71,361.773,561
September 16, 20251,334.51,355.51,355.51,408.11,334.568,937
September 15, 20251,337.61,334.11,334.11,353.81,33024,457
September 12, 20251,3601,337.61,337.61,3641,33034,503
September 11, 20251,410.91,359.81,359.81,418.21,347.6113,762
September 10, 20251,3011,399.71,399.71,417.91,285.1611,961
September 09, 20251,293.91,268.81,268.81,307.31,255.755,500
September 08, 20251,204.81,291.21,291.21,315.81,204.8174,238
September 05, 20251,225.41,203.91,203.91,2331,178.1118,293
September 04, 20251,2421,220.81,220.81,258.91,214.1173,123
September 03, 20251,2591,2401,2401,2741,205102,926
September 02, 20251,2541,252.31,252.31,312.21,232.9117,061
September 01, 20251,242.81,243.91,243.91,250.91,224.729,664
August 29, 20251,2351,233.51,233.51,2651,22541,653
August 28, 20251,2601,238.11,238.11,297.11,203.3114,288
August 26, 20251,338.11,277.91,277.91,349.91,270218,044
August 25, 20251,3551,353.61,353.61,367.71,339.2100,889
August 22, 20251,3551,354.91,354.91,366.91,332131,378
August 21, 20251,3521,361.31,361.31,377.81,346.431,752
August 20, 20251,348.61,346.91,346.91,358.71,340.245,670
August 19, 20251,3501,357.31,357.31,370.21,319.975,669
August 18, 20251,294.61,336.31,336.31,342.91,270.287,415
August 14, 20251,250.21,256.81,256.81,263.11,232.442,369
August 13, 20251,261.91,248.61,248.61,274.41,233.264,520
August 12, 20251,287.91,252.61,252.61,3151,244.860,418
August 11, 20251,317.81,289.41,289.41,325.71,255.2126,005
August 08, 20251,2911,332.61,332.61,395.61,282.8312,271
August 07, 20251,295.11,301.41,301.41,3271,264129,797
August 06, 20251,361.11,333.41,333.41,393.71,32255,459
August 05, 20251,388.91,369.61,369.61,4001,35064,763
August 04, 20251,3851,397.31,397.31,417.81,368116,703
August 01, 20251,488.91,394.61,394.61,499.21,381.8276,394
July 31, 20251,5511,487.31,487.31,596.51,453440,546
July 30, 20251,532.81,638.91,638.91,651.41,530182,136
July 29, 20251,490.11,531.31,531.31,5401,470.768,555
July 28, 20251,5181,4911,4911,542.31,481.272,445
July 25, 20251,552.81,524.51,524.51,559.91,50862,014
July 24, 20251,498.81,545.31,545.31,5601,49575,192
July 23, 20251,483.51,491.31,491.31,520.11,483.552,321
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved