Pearl Polymers Limited PEARLPOLY
NSE · India · Process Industries
INR 17.03-0.72 (-4.06%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.09 | -3.72% | INR 18.00 | INR 18.49 | INR 17.01 | 5.38K |
| 2026-09-30 | INR 17.75 | +4.91% | INR 17.63 | INR 17.76 | INR 17.09 | 7.47K |
| 2026-09-29 | INR 16.92 | -4.08% | INR 17.50 | INR 17.50 | INR 16.80 | 8.48K |
| 2026-09-28 | INR 17.64 | -2.16% | INR 18.03 | INR 18.03 | INR 17.55 | 3.65K |
| 2026-09-25 | INR 18.03 | -3.69% | INR 18.72 | INR 19.12 | INR 17.93 | 11.09K |
| 2026-09-24 | INR 18.72 | -4.97% | INR 19.31 | INR 19.31 | INR 18.72 | 8.22K |
| 2026-09-23 | INR 19.70 | +4.62% | INR 19.06 | INR 19.77 | INR 19.06 | 47.27K |
| 2026-09-22 | INR 18.83 | +4.96% | INR 18.82 | INR 18.83 | INR 18.15 | 26.64K |
| 2026-09-21 | INR 17.94 | +4.97% | INR 17.09 | INR 17.94 | INR 17.07 | 26.44K |
| 2026-09-18 | INR 17.09 | +2.15% | INR 17.36 | INR 17.36 | INR 16.16 | 9.78K |
| 2026-09-17 | INR 16.73 | +3.59% | INR 16.43 | INR 16.86 | INR 15.56 | 15.86K |
| 2026-09-16 | INR 16.15 | +1.89% | INR 16.24 | INR 16.24 | INR 15.60 | 19.45K |
| 2026-09-15 | INR 15.85 | +2.19% | INR 15.22 | INR 15.98 | INR 15.22 | 21.77K |
| 2026-09-11 | INR 15.51 | -0.70% | INR 15.65 | INR 15.97 | INR 15.51 | 1.84K |
| 2026-09-10 | INR 15.62 | +0.06% | INR 15.70 | INR 15.92 | INR 15.51 | 3.06K |
| 2026-09-09 | INR 15.61 | -0.19% | INR 16.00 | INR 16.00 | INR 15.57 | 5.37K |
| 2026-09-08 | INR 15.64 | +2.22% | INR 15.69 | INR 15.87 | INR 15.52 | 3.25K |
| 2026-09-07 | INR 15.30 | +1.46% | INR 15.08 | INR 15.79 | INR 15.08 | 3.68K |
| 2026-09-04 | INR 15.08 | -1.37% | INR 15.05 | INR 15.90 | INR 15.00 | 14.30K |
| 2026-09-03 | INR 15.29 | +0.26% | INR 15.50 | INR 15.69 | INR 15.06 | 2.63K |
| 2026-09-02 | INR 15.25 | +1.33% | INR 15.50 | INR 15.50 | INR 15.00 | 54.34K |
| 2026-09-01 | INR 15.05 | -2.84% | INR 15.49 | INR 16.09 | INR 15.01 | 5.00K |
| 2026-08-31 | INR 15.49 | +2.18% | INR 15.68 | INR 15.68 | INR 14.91 | 3.30K |
| 2026-08-28 | INR 15.16 | -0.13% | INR 15.55 | INR 15.55 | INR 15.04 | 9.15K |
| 2026-08-27 | INR 15.18 | -2.19% | INR 15.52 | INR 15.94 | INR 15.00 | 14.30K |
| 2026-08-26 | INR 15.52 | -2.63% | INR 16.48 | INR 16.48 | INR 15.21 | 22.10K |
| 2026-08-25 | INR 15.94 | -1.42% | INR 15.85 | INR 16.74 | INR 15.52 | 8.86K |
| 2026-08-24 | INR 16.17 | +2.93% | INR 15.76 | INR 16.39 | INR 15.66 | 10.24K |
| 2026-08-21 | INR 15.71 | -1.87% | INR 15.79 | INR 16.00 | INR 15.65 | 2.36K |
| 2026-08-20 | INR 16.01 | +0.69% | INR 15.99 | INR 16.56 | INR 15.70 | 9.61K |
| 2026-08-19 | INR 15.90 | -1.36% | INR 16.86 | INR 16.86 | INR 15.61 | 5.14K |
| 2026-08-18 | INR 16.12 | -1.10% | INR 16.31 | INR 16.50 | INR 16.11 | 1.50K |
| 2026-08-17 | INR 16.30 | -2.80% | INR 16.77 | INR 17.25 | INR 16.27 | 6.52K |
| 2026-08-14 | INR 16.77 | -0.89% | INR 17.65 | INR 17.70 | INR 16.27 | 13.29K |
| 2026-08-13 | INR 16.92 | +0.77% | INR 16.85 | INR 17.34 | INR 16.56 | 8.08K |
| 2026-08-12 | INR 16.79 | +1.70% | INR 17.19 | INR 17.19 | INR 15.82 | 3.74K |
| 2026-08-11 | INR 16.51 | +0.98% | INR 17.00 | INR 17.00 | INR 16.31 | 8.15K |
| 2026-08-10 | INR 16.35 | -3.20% | INR 16.89 | INR 17.29 | INR 16.25 | 1.89K |
| 2026-08-07 | INR 16.89 | +3.30% | INR 16.95 | INR 16.95 | INR 16.50 | 9.75K |
| 2026-08-06 | INR 16.35 | -1.92% | INR 17.35 | INR 17.35 | INR 16.05 | 6.05K |
| 2026-08-05 | INR 16.67 | -1.01% | INR 17.50 | INR 17.50 | INR 16.02 | 18.91K |
| 2026-08-04 | INR 16.84 | +1.14% | INR 17.05 | INR 17.43 | INR 16.43 | 3.66K |
| 2026-08-03 | INR 16.65 | -3.70% | INR 17.75 | INR 17.75 | INR 16.43 | 22.37K |
| 2026-07-31 | INR 17.29 | +0.52% | INR 17.28 | INR 17.39 | INR 16.60 | 560 |
| 2026-07-30 | INR 17.20 | +0.41% | INR 17.13 | INR 17.87 | INR 16.56 | 4.03K |
| 2026-07-29 | INR 17.13 | -2.11% | INR 17.50 | INR 17.50 | INR 17.01 | 1.28K |
| 2026-07-28 | INR 17.50 | +2.94% | INR 17.74 | INR 17.75 | INR 17.01 | 5.90K |
| 2026-07-27 | INR 17.00 | -1.16% | INR 17.10 | INR 17.89 | INR 16.50 | 7.42K |
| 2026-07-24 | INR 17.20 | +0.41% | INR 17.10 | INR 17.30 | INR 16.40 | 5.21K |
| 2026-07-23 | INR 17.13 | -0.81% | INR 17.89 | INR 17.89 | INR 17.13 | 1.31K |
| 2026-07-22 | INR 17.27 | -3.73% | INR 17.85 | INR 17.90 | INR 17.11 | 3.79K |
| 2026-07-21 | INR 17.94 | +2.16% | INR 18.00 | INR 18.00 | INR 17.11 | 2.25K |
| 2026-07-20 | INR 17.56 | +0.57% | INR 17.87 | INR 17.87 | INR 16.76 | 4.91K |
| 2026-07-17 | INR 17.46 | +1.69% | INR 17.89 | INR 17.89 | INR 16.69 | 2.75K |
| 2026-07-16 | INR 17.17 | -1.83% | INR 18.19 | INR 18.19 | INR 16.68 | 6.12K |
| 2026-07-15 | INR 17.49 | +0.81% | INR 18.20 | INR 18.20 | INR 16.83 | 5.60K |
| 2026-07-14 | INR 17.35 | -4.14% | INR 18.00 | INR 18.00 | INR 17.32 | 11.33K |
| 2026-07-13 | INR 18.10 | +1.17% | INR 18.29 | INR 18.29 | INR 17.70 | 2.26K |
| 2026-07-10 | INR 17.89 | -1.92% | INR 18.49 | INR 18.49 | INR 17.88 | 1.36K |
| 2026-07-09 | INR 18.24 | +2.53% | INR 17.78 | INR 18.43 | INR 17.78 | 702 |
| 2026-07-08 | INR 17.79 | -1.17% | INR 18.45 | INR 18.45 | INR 17.10 | 4.69K |
| 2026-07-07 | INR 18.00 | +0.28% | INR 18.83 | INR 18.83 | INR 18.00 | 2.74K |
| 2026-07-06 | INR 17.95 | -1.21% | INR 18.17 | INR 18.25 | INR 17.70 | 5.83K |
| 2026-07-03 | INR 18.17 | -1.25% | INR 18.89 | INR 18.90 | INR 18.00 | 13.69K |
| 2026-07-02 | INR 18.40 | -2.13% | INR 18.40 | INR 18.49 | INR 18.10 | 2.42K |
| 2026-07-01 | INR 18.80 | +1.18% | INR 19.00 | INR 19.00 | INR 18.00 | 3.84K |
| 2026-06-30 | INR 18.58 | +0.43% | INR 18.50 | INR 19.19 | INR 17.70 | 9.24K |
| 2026-06-29 | INR 18.50 | -1.54% | INR 18.41 | INR 19.40 | INR 17.90 | 4.85K |
| 2026-06-26 | INR 18.79 | 0.00% | INR 18.79 | INR 18.79 | INR 18.79 | 0 |
| 2026-06-25 | INR 18.79 | -0.90% | INR 19.49 | INR 19.49 | INR 18.30 | 1.56K |
| 2026-06-24 | INR 18.96 | +1.88% | INR 19.45 | INR 19.45 | INR 18.42 | 5.21K |
| 2026-06-23 | INR 18.61 | -3.37% | INR 19.74 | INR 19.74 | INR 18.31 | 10.41K |
| 2026-06-22 | INR 19.26 | +4.90% | INR 19.27 | INR 19.27 | INR 18.30 | 26.68K |
| 2026-06-19 | INR 18.36 | -3.32% | INR 18.99 | INR 18.99 | INR 18.16 | 629 |
| 2026-06-18 | INR 18.99 | 0.00% | INR 19.48 | INR 19.48 | INR 18.30 | 2.11K |
| 2026-06-17 | INR 18.99 | -0.05% | INR 19.50 | INR 19.50 | INR 18.51 | 3.53K |
| 2026-06-16 | INR 19.00 | +1.01% | INR 19.45 | INR 19.45 | INR 18.03 | 3.40K |
| 2026-06-15 | INR 18.81 | +4.50% | INR 18.90 | INR 18.90 | INR 18.00 | 4.47K |
| 2026-06-12 | INR 18.00 | -0.55% | INR 18.05 | INR 19.00 | INR 17.72 | 10.17K |
| 2026-06-11 | INR 18.10 | -2.11% | INR 18.50 | INR 18.50 | INR 18.00 | 1.19K |
| 2026-06-10 | INR 18.49 | +0.65% | INR 19.14 | INR 19.14 | INR 17.72 | 7.28K |
| 2026-06-09 | INR 18.37 | +0.55% | INR 18.86 | INR 19.14 | INR 18.36 | 4.01K |
| 2026-06-08 | INR 18.27 | -1.98% | INR 19.45 | INR 19.45 | INR 18.00 | 3.64K |
| 2026-06-05 | INR 18.64 | -3.37% | INR 18.52 | INR 19.65 | INR 18.52 | 4.44K |
| 2026-06-04 | INR 19.29 | +1.26% | INR 19.40 | INR 19.40 | INR 18.51 | 6.17K |
| 2026-06-03 | INR 19.05 | +2.47% | INR 18.40 | INR 19.19 | INR 17.81 | 2.19K |
| 2026-06-02 | INR 18.59 | -4.18% | INR 20.00 | INR 20.00 | INR 18.50 | 12.82K |
| 2026-06-01 | INR 19.40 | +0.15% | INR 19.37 | INR 19.75 | INR 18.55 | 7.57K |
| 2026-05-29 | INR 19.37 | +4.08% | INR 18.61 | INR 19.50 | INR 18.61 | 26.87K |
| 2026-05-28 | INR 18.61 | 0.00% | INR 18.61 | INR 18.61 | INR 18.61 | 0 |