Pearl Global Industries Limited (PGIL.NS) NSE
1,486.10
+32.9(+2.26%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,486.10
+32.9(+2.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,446 | 1,485.7 | 1,485.7 | 1,487.3 | 1,403 | 19,814 |
| April 01, 2026 | 1,381.1 | 1,453.2 | 1,453.2 | 1,470 | 1,376.3 | 47,476 |
| March 30, 2026 | 1,380 | 1,354 | 1,354 | 1,403.6 | 1,350 | 43,370 |
| March 27, 2026 | 1,437 | 1,392.1 | 1,392.1 | 1,437 | 1,379 | 42,017 |
| March 25, 2026 | 1,424 | 1,440 | 1,440 | 1,470 | 1,419.4 | 45,840 |
| March 24, 2026 | 1,437.1 | 1,408.6 | 1,408.6 | 1,437.1 | 1,372 | 50,756 |
| March 23, 2026 | 1,485.5 | 1,385.4 | 1,385.4 | 1,485.5 | 1,371.5 | 60,200 |
| March 19, 2026 | 1,501 | 1,487.5 | 1,487.5 | 1,534 | 1,460.2 | 43,046 |
| March 18, 2026 | 1,495.8 | 1,537.1 | 1,537.1 | 1,577.9 | 1,486 | 97,241 |
| March 17, 2026 | 1,450.5 | 1,472.1 | 1,472.1 | 1,489.8 | 1,446 | 24,512 |
| March 16, 2026 | 1,467.8 | 1,452.6 | 1,452.6 | 1,478 | 1,439 | 48,361 |
| March 13, 2026 | 1,511.5 | 1,461.9 | 1,461.9 | 1,523 | 1,455.3 | 36,184 |
| March 12, 2026 | 1,480 | 1,515.3 | 1,515.3 | 1,525 | 1,442 | 42,871 |
| March 11, 2026 | 1,530 | 1,488.5 | 1,488.5 | 1,540 | 1,481.2 | 38,624 |
| March 10, 2026 | 1,480 | 1,513.6 | 1,513.6 | 1,520 | 1,476.1 | 23,468 |
| March 09, 2026 | 1,474 | 1,465.6 | 1,465.6 | 1,498.9 | 1,417.1 | 75,007 |
| March 06, 2026 | 1,549 | 1,509.9 | 1,509.9 | 1,561.3 | 1,505 | 49,916 |
| March 05, 2026 | 1,546.6 | 1,560 | 1,560 | 1,570.9 | 1,543.6 | 33,621 |
| March 02, 2026 | 1,463.6 | 1,494.9 | 1,494.9 | 1,520 | 1,462.8 | 97,274 |
| February 27, 2026 | 1,550.6 | 1,538.8 | 1,538.8 | 1,562.2 | 1,527.6 | 34,873 |
| February 26, 2026 | 1,539.3 | 1,553.3 | 1,553.3 | 1,568 | 1,539.3 | 23,177 |
| February 25, 2026 | 1,549.9 | 1,539.2 | 1,539.2 | 1,573 | 1,521.6 | 70,509 |
| February 24, 2026 | 1,575 | 1,546.4 | 1,546.4 | 1,577.6 | 1,519 | 70,735 |
| February 23, 2026 | 1,581 | 1,585.5 | 1,585.5 | 1,608.9 | 1,538.5 | 203,011 |
| February 20, 2026 | 1,553.2 | 1,550 | 0 | 1,586.2 | 1,534.6 | 64,441 |
| February 19, 2026 | 1,596.1 | 1,555.6 | 0 | 1,614.1 | 1,540 | 50,940 |
| February 18, 2026 | 1,621.9 | 1,596.2 | 0 | 1,641.9 | 1,590 | 46,628 |
| February 17, 2026 | 1,573.2 | 1,616.7 | 0 | 1,664 | 1,570.1 | 123,101 |
| February 16, 2026 | 1,593 | 1,581.2 | 0 | 1,619.5 | 1,544.1 | 111,534 |
| February 13, 2026 | 1,595 | 1,586.1 | 0 | 1,665.9 | 1,554 | 165,366 |
| February 12, 2026 | 1,515 | 1,589.9 | 0 | 1,615.1 | 1,515 | 222,761 |
| February 11, 2026 | 1,620 | 1,519.8 | 0 | 1,630 | 1,498.1 | 365,063 |
| February 10, 2026 | 1,776 | 1,614.3 | 0 | 1,798 | 1,603 | 302,783 |
| February 09, 2026 | 1,827.7 | 1,796.4 | 0 | 1,844.2 | 1,752.1 | 191,469 |
| February 06, 2026 | 1,859 | 1,834.8 | 0 | 1,861 | 1,812.1 | 56,012 |
| February 05, 2026 | 1,970 | 1,877.8 | 0 | 1,970.1 | 1,868 | 118,890 |
| February 04, 2026 | 1,794.7 | 1,917.4 | 0 | 1,926 | 1,782.4 | 506,315 |
| February 03, 2026 | 1,920.1 | 1,772.1 | 0 | 1,920.1 | 1,739.1 | 747,840 |
| February 02, 2026 | 1,603 | 1,600.1 | 0 | 1,611 | 1,552.1 | 44,348 |
| February 01, 2026 | 1,591.5 | 1,600.9 | 0 | 1,655.3 | 1,522.9 | 87,101 |
| January 30, 2026 | 1,470 | 1,557.5 | 0 | 1,578.9 | 1,460 | 137,230 |
| January 29, 2026 | 1,484.4 | 1,468.9 | 0 | 1,506.5 | 1,445.1 | 57,576 |
| January 28, 2026 | 1,373.5 | 1,477 | 0 | 1,485 | 1,373.5 | 141,151 |
| January 27, 2026 | 1,396.1 | 1,366.3 | 0 | 1,412 | 1,355 | 134,534 |
| January 23, 2026 | 1,435.5 | 1,389.6 | 0 | 1,435.6 | 1,370.1 | 30,111 |
| January 22, 2026 | 1,461.8 | 1,440.5 | 0 | 1,481.9 | 1,435 | 28,465 |
| January 21, 2026 | 1,385 | 1,447.4 | 0 | 1,453.1 | 1,376.3 | 94,866 |
| January 20, 2026 | 1,440.8 | 1,402.5 | 0 | 1,463.7 | 1,399 | 71,924 |
| January 19, 2026 | 1,450.1 | 1,451.1 | 0 | 1,461 | 1,425.5 | 48,140 |
| January 16, 2026 | 1,446 | 1,466 | 0 | 1,480.8 | 1,444.1 | 44,863 |
| January 14, 2026 | 1,483 | 1,455.4 | 0 | 1,495 | 1,445.1 | 47,295 |
| January 13, 2026 | 1,485 | 1,500.4 | 0 | 1,518.5 | 1,470.4 | 314,811 |
| January 12, 2026 | 1,482 | 1,492.7 | 0 | 1,509.9 | 1,455.2 | 81,992 |
| January 09, 2026 | 1,498.4 | 1,509.9 | 0 | 1,532.4 | 1,473.4 | 119,833 |
| January 08, 2026 | 1,615.9 | 1,492.6 | 0 | 1,619.9 | 1,418.1 | 395,181 |
| January 07, 2026 | 1,624 | 1,621 | 0 | 1,640 | 1,612.9 | 19,713 |
| January 06, 2026 | 1,624.9 | 1,625.2 | 0 | 1,640.9 | 1,617 | 22,896 |
| January 05, 2026 | 1,666 | 1,623.2 | 0 | 1,666.9 | 1,592.9 | 100,642 |
| January 02, 2026 | 1,600 | 1,653.7 | 0 | 1,700.8 | 1,597.1 | 110,000 |
| January 01, 2026 | 1,610.9 | 1,601.2 | 0 | 1,622.1 | 1,596.4 | 25,863 |