Pearl Global Industries Limited (PGIL.NS) NSE

1,291.20

+87.3(+7.25%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 22, 20251,5561,483.51,483.51,563.81,476.5117,093
July 21, 20251,5731,557.31,557.31,5991,521.9147,561
July 18, 20251,638.81,5651,5651,658.81,56090,795
July 17, 20251,580.51,627.41,627.41,6391,57091,937
July 16, 20251,589.91,572.61,572.61,599.51,560.525,229
July 15, 20251,5541,591.51,591.51,619.81,552.995,350
July 14, 20251,525.21,546.91,546.91,5591,50247,900
July 11, 20251,5221,510.11,510.11,539.91,50030,021
July 10, 20251,5261,518.21,518.21,5361,49933,261
July 09, 20251,5001,512.41,512.41,528.61,492.942,101
July 08, 20251,5491,500.21,500.21,5901,471.2170,318
July 07, 20251,582.11,5441,5441,586.51,528.351,866
July 04, 20251,5301,585.11,585.11,6111,526.9102,727
July 03, 20251,525.41,535.61,535.61,5501,480.170,242
July 02, 20251,5581,525.41,525.41,582.41,516.587,735
July 01, 20251,512.41,557.11,557.11,595.71,483.4162,276
June 30, 20251,4801,497.41,497.41,522.21,470.360,908
June 27, 20251,4901,484.51,484.51,499.51,431.296,328
June 26, 20251,496.91,486.11,486.11,501.31,475.720,565
June 25, 20251,466.61,487.41,487.41,527.91,451.858,245
June 24, 20251,518.81,459.41,459.41,527.71,45059,654
June 23, 20251,462.31,501.61,501.61,5191,454.9130,807
June 20, 20251,4031,489.11,489.11,5051,402125,863
June 19, 20251,475.11,4101,4101,4981,401111,195
June 18, 20251,4161,467.81,467.81,508.91,384.2210,479
June 17, 20251,3491,407.51,407.51,4181,343108,666
June 16, 20251,352.91,354.51,354.51,363.91,322.9123,247
June 13, 20251,3291,346.21,346.21,3651,316.838,623
June 12, 20251,372.91,355.41,355.41,3951,329.279,882
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved