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 ₹31,805.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹17,632.28, while ₹1000 invested 1 year ago would be worth ₹2,015.13. This corresponds to total returns of 3,080.56%, 1,663.23%, 101.51%, respectively, with annualized returns of 41.34%, 77.47%, 101.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 968.45 | 987.25 | 987.25 | 998.9 | 966.05 | 122,054 |
| July 23, 2026 | 992.55 | 974.9 | 974.9 | 1,000.35 | 960.55 | 224,878 |
| July 22, 2026 | 1,018.15 | 1,002.25 | 1,002.25 | 1,022.45 | 980.35 | 159,814 |
| July 21, 2026 | 1,055.75 | 1,023.9 | 1,023.9 | 1,055.75 | 1,015.25 | 124,410 |
| July 20, 2026 | 1,018.5 | 1,047.35 | 1,047.35 | 1,072.1 | 1,006.55 | 392,068 |
| July 17, 2026 | 1,024.25 | 1,020.65 | 1,020.65 | 1,028.6 | 997 | 149,368 |
| July 16, 2026 | 1,024.5 | 1,024.25 | 1,024.25 | 1,033.6 | 1,006.5 | 90,282 |
| July 15, 2026 | 999.35 | 1,019.3 | 1,019.3 | 1,025 | 981.5 | 294,874 |
| July 14, 2026 | 1,022.5 | 998.65 | 998.65 | 1,023 | 995.2 | 66,580 |
| July 13, 2026 | 994 | 1,024.7 | 1,024.7 | 1,036.65 | 986.25 | 155,990 |
| July 10, 2026 | 989.9 | 999 | 999 | 1,017 | 973.85 | 113,062 |
| July 09, 2026 | 978.65 | 989.9 | 989.9 | 1,010.65 | 978.65 | 66,972 |
| July 08, 2026 | 980 | 975.85 | 975.85 | 999.65 | 950.65 | 109,770 |
AD
