Pearl Global Industries Limited (PGIL.NS) NSE

1,587.10

-50(-3.05%)

Updated at December 05 12:56PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,6421,637.11,637.11,6701,62063,054
December 03, 20251,6701,657.61,657.61,686.31,644.438,649
December 02, 20251,673.91,662.41,662.41,677.11,646.435,255
December 01, 20251,688.71,671.11,671.11,6991,66649,787
November 28, 20251,7001,688.71,688.71,703.91,669.154,340
November 27, 20251,771.91,690.41,690.41,7721,682.8123,462
November 26, 20251,715.61,754.61,754.61,775.61,702.3129,067
November 25, 20251,726.91,709.21,709.21,742.41,694.491,555
November 24, 20251,736.11,726.91,726.91,748.41,701.492,119
November 21, 20251,761.11,7421,7421,808.81,721142,579
November 19, 20251,6781,766.91,766.91,777.91,660.4438,530
November 18, 20251,6771,6761,6761,759.41,655465,959
November 17, 20251,688.11,658.91,658.91,6981,638174,646
November 14, 20251,6901,688.11,682.11,7391,667599,470
November 13, 20251,804.91,673.51,667.551,993.31,6514.41M
November 12, 20251,4401,693.61,687.581,693.61,404.12.59M
November 11, 20251,400.11,411.41,406.381,4281,386.680,617
November 10, 20251,3751,410.91,405.891,4201,360.3173,080
November 07, 20251,2971,364.11,364.11,3751,286299,176
November 06, 20251,301.11,297.41,297.41,310.61,29266,705
November 04, 20251,317.91,301.11,301.11,320.51,286.138,684
November 03, 20251,301.21,318.41,318.41,336.91,301.238,691
October 31, 20251,317.61,316.11,316.11,353.51,30073,781
October 30, 20251,3121,317.51,317.51,333.61,299.661,409
October 29, 20251,319.81,313.81,313.81,366.61,289.6122,254
October 28, 20251,354.21,315.61,315.61,359.91,30551,413
October 27, 20251,419.81,349.11,349.11,419.81,327.482,006
October 24, 20251,408.21,404.71,404.71,4401,382.689,908
October 23, 20251,3701,4021,4021,418.91,341.6240,362
October 21, 20251,3591,3151,3151,364.61,309.110,375
October 20, 20251,348.31,338.91,338.91,369.71,314.924,018
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved