Pearl Global Industries Limited PGIL
NSE · India · Consumer Non-Durables
INR 1,275.90-6.20 (-0.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,282.10 | -0.64% | INR 1,297.50 | INR 1,324.60 | INR 1,280.00 | 87.28K |
| 2026-09-29 | INR 1,290.40 | -0.44% | INR 1,294.00 | INR 1,333.00 | INR 1,276.80 | 153.19K |
| 2026-09-28 | INR 1,296.10 | -2.48% | INR 1,329.10 | INR 1,357.90 | INR 1,288.80 | 208.61K |
| 2026-09-25 | INR 1,329.10 | +4.36% | INR 1,281.80 | INR 1,355.00 | INR 1,274.80 | 477.15K |
| 2026-09-24 | INR 1,273.60 | -2.09% | INR 1,294.90 | INR 1,328.70 | INR 1,264.90 | 292.39K |
| 2026-09-23 | INR 1,300.80 | +8.86% | INR 1,195.00 | INR 1,309.80 | INR 1,190.00 | 767.77K |
| 2026-09-22 | INR 1,194.90 | +4.96% | INR 1,139.60 | INR 1,228.00 | INR 1,139.50 | 230.50K |
| 2026-09-21 | INR 1,138.40 | -0.67% | INR 1,146.10 | INR 1,153.90 | INR 1,130.40 | 114.83K |
| 2026-09-18 | INR 1,146.10 | +0.26% | INR 1,134.10 | INR 1,157.20 | INR 1,122.20 | 101.08K |
| 2026-09-17 | INR 1,143.10 | -3.12% | INR 1,180.00 | INR 1,180.10 | INR 1,102.00 | 340.48K |
| 2026-09-16 | INR 1,179.90 | +3.37% | INR 1,171.60 | INR 1,237.00 | INR 1,136.10 | 439.78K |
| 2026-09-15 | INR 1,141.40 | -3.90% | INR 1,181.10 | INR 1,192.50 | INR 1,131.00 | 82.39K |
| 2026-09-14 | INR 1,187.70 | 0.00% | INR 1,187.70 | INR 1,187.70 | INR 1,187.70 | 0 |
| 2026-09-11 | INR 1,187.70 | -0.13% | INR 1,200.80 | INR 1,224.80 | INR 1,155.30 | 130.77K |
| 2026-09-10 | INR 1,189.20 | +4.41% | INR 1,147.55 | INR 1,212.45 | INR 1,143.20 | 585.85K |
| 2026-09-09 | INR 1,138.95 | -3.76% | INR 1,184.55 | INR 1,194.35 | INR 1,107.75 | 194.40K |
| 2026-09-08 | INR 1,183.40 | +4.86% | INR 1,142.50 | INR 1,194.95 | INR 1,135.05 | 214.98K |
| 2026-09-07 | INR 1,128.60 | -0.93% | INR 1,138.50 | INR 1,149.90 | INR 1,124.75 | 71.29K |
| 2026-09-04 | INR 1,139.15 | -2.18% | INR 1,158.35 | INR 1,164.55 | INR 1,134.15 | 164.09K |
| 2026-09-03 | INR 1,164.50 | -1.38% | INR 1,178.65 | INR 1,182.50 | INR 1,140.50 | 123.39K |
| 2026-09-02 | INR 1,180.80 | +0.58% | INR 1,173.00 | INR 1,197.90 | INR 1,161.05 | 148.37K |
| 2026-09-01 | INR 1,174.00 | -4.70% | INR 1,235.00 | INR 1,241.00 | INR 1,169.50 | 134.69K |
| 2026-08-31 | INR 1,231.90 | +6.46% | INR 1,165.00 | INR 1,247.50 | INR 1,157.00 | 534.34K |
| 2026-08-28 | INR 1,157.15 | +0.85% | INR 1,147.40 | INR 1,166.55 | INR 1,145.00 | 48.96K |
| 2026-08-27 | INR 1,147.40 | +0.23% | INR 1,140.00 | INR 1,157.60 | INR 1,131.00 | 116.77K |
| 2026-08-26 | INR 1,144.80 | -1.59% | INR 1,160.00 | INR 1,172.00 | INR 1,137.50 | 158.16K |
| 2026-08-25 | INR 1,163.35 | -1.92% | INR 1,199.50 | INR 1,199.50 | INR 1,153.25 | 66.10K |
| 2026-08-24 | INR 1,186.10 | -0.58% | INR 1,190.00 | INR 1,205.50 | INR 1,170.00 | 74.47K |
| 2026-08-21 | INR 1,193.05 | +0.36% | INR 1,205.00 | INR 1,215.80 | INR 1,177.70 | 66.25K |
| 2026-08-20 | INR 1,188.80 | -1.50% | INR 1,219.00 | INR 1,227.00 | INR 1,180.40 | 81.93K |
| 2026-08-19 | INR 1,206.85 | +2.24% | INR 1,177.00 | INR 1,217.85 | INR 1,163.25 | 123.55K |
| 2026-08-18 | INR 1,180.40 | -0.72% | INR 1,195.00 | INR 1,195.25 | INR 1,175.50 | 75.27K |
| 2026-08-17 | INR 1,189.00 | -3.90% | INR 1,240.00 | INR 1,240.00 | INR 1,178.50 | 156.14K |
| 2026-08-14 | INR 1,237.30 | +0.39% | INR 1,232.30 | INR 1,247.50 | INR 1,222.55 | 101.40K |
| 2026-08-13 | INR 1,232.45 | -0.62% | INR 1,250.00 | INR 1,250.00 | INR 1,222.50 | 105.22K |
| 2026-08-12 | INR 1,240.20 | +1.87% | INR 1,212.55 | INR 1,242.30 | INR 1,200.05 | 206.08K |
| 2026-08-11 | INR 1,217.45 | +0.25% | INR 1,210.00 | INR 1,237.50 | INR 1,193.10 | 216.08K |
| 2026-08-10 | INR 1,214.45 | -1.43% | INR 1,232.35 | INR 1,255.65 | INR 1,201.50 | 288.62K |
| 2026-08-07 | INR 1,232.05 | +10.92% | INR 1,117.50 | INR 1,269.80 | INR 1,115.50 | 4.43M |
| 2026-08-06 | INR 1,110.75 | +5.56% | INR 1,075.00 | INR 1,124.05 | INR 1,032.55 | 1.28M |
| 2026-08-05 | INR 1,052.25 | -0.84% | INR 1,065.00 | INR 1,072.95 | INR 1,040.00 | 200.25K |
| 2026-08-04 | INR 1,061.20 | +0.90% | INR 1,054.40 | INR 1,064.00 | INR 1,041.55 | 124.07K |
| 2026-08-03 | INR 1,051.70 | +1.87% | INR 1,033.30 | INR 1,063.75 | INR 1,033.30 | 140.93K |
| 2026-07-31 | INR 1,032.40 | +1.81% | INR 1,016.95 | INR 1,037.95 | INR 1,009.20 | 73.36K |
| 2026-07-30 | INR 1,014.00 | -1.58% | INR 1,033.90 | INR 1,036.00 | INR 1,006.55 | 81.10K |
| 2026-07-29 | INR 1,030.30 | +3.37% | INR 997.40 | INR 1,035.00 | INR 992.90 | 188.85K |
| 2026-07-28 | INR 996.70 | -1.15% | INR 1,002.55 | INR 1,013.45 | INR 986.00 | 347.58K |
| 2026-07-27 | INR 1,008.30 | +2.13% | INR 990.00 | INR 1,018.35 | INR 973.05 | 138.45K |
| 2026-07-24 | INR 987.25 | +1.27% | INR 968.45 | INR 998.90 | INR 966.05 | 122.03K |
| 2026-07-23 | INR 974.90 | -2.73% | INR 992.55 | INR 1,000.35 | INR 960.55 | 224.80K |
| 2026-07-22 | INR 1,002.25 | -2.11% | INR 1,018.15 | INR 1,022.45 | INR 980.35 | 159.78K |
| 2026-07-21 | INR 1,023.90 | -2.24% | INR 1,055.75 | INR 1,055.75 | INR 1,015.25 | 124.41K |
| 2026-07-20 | INR 1,047.35 | +2.62% | INR 1,018.50 | INR 1,072.10 | INR 1,006.55 | 392.07K |
| 2026-07-17 | INR 1,020.65 | -0.35% | INR 1,024.25 | INR 1,028.60 | INR 997.00 | 149.34K |
| 2026-07-16 | INR 1,024.25 | +0.49% | INR 1,024.50 | INR 1,033.60 | INR 1,006.50 | 90.21K |
| 2026-07-15 | INR 1,019.30 | +2.07% | INR 999.35 | INR 1,025.00 | INR 981.50 | 294.87K |
| 2026-07-14 | INR 998.65 | -2.54% | INR 1,022.50 | INR 1,023.00 | INR 995.20 | 66.57K |
| 2026-07-13 | INR 1,024.70 | +2.57% | INR 994.00 | INR 1,036.65 | INR 986.25 | 155.90K |
| 2026-07-10 | INR 999.00 | +0.92% | INR 989.90 | INR 1,017.00 | INR 973.85 | 113.05K |
| 2026-07-09 | INR 989.90 | +1.44% | INR 978.65 | INR 1,010.65 | INR 978.65 | 66.94K |
| 2026-07-08 | INR 975.85 | -0.96% | INR 980.00 | INR 999.65 | INR 950.65 | 109.77K |
| 2026-07-07 | INR 985.35 | -0.26% | INR 990.05 | INR 1,001.40 | INR 972.50 | 89.18K |
| 2026-07-06 | INR 987.90 | -2.01% | INR 1,008.15 | INR 1,028.55 | INR 979.50 | 134.00K |
| 2026-07-03 | INR 1,008.15 | -2.83% | INR 1,050.00 | INR 1,052.55 | INR 1,000.50 | 133.39K |
| 2026-07-02 | INR 1,037.55 | -0.62% | INR 1,050.00 | INR 1,054.25 | INR 1,028.00 | 217.72K |
| 2026-07-01 | INR 1,044.00 | +3.59% | INR 1,019.65 | INR 1,049.70 | INR 1,014.00 | 330.46K |
| 2026-06-30 | INR 1,007.80 | +0.59% | INR 1,004.80 | INR 1,024.90 | INR 985.55 | 209.26K |
| 2026-06-29 | INR 1,001.85 | -3.25% | INR 1,035.00 | INR 1,040.20 | INR 995.00 | 192.99K |
| 2026-06-26 | INR 1,035.50 | 0.00% | INR 1,035.50 | INR 1,035.50 | INR 1,035.50 | 0 |
| 2026-06-25 | INR 1,035.50 | -0.48% | INR 1,046.00 | INR 1,050.00 | INR 1,021.00 | 594.11K |
| 2026-06-24 | INR 1,040.50 | +10.23% | INR 932.55 | INR 1,057.85 | INR 925.85 | 5.23M |
| 2026-06-23 | INR 943.90 | +0.49% | INR 946.80 | INR 974.95 | INR 922.75 | 302.28K |
| 2026-06-22 | INR 939.30 | +4.74% | INR 907.50 | INR 971.85 | INR 899.95 | 582.47K |
| 2026-06-19 | INR 896.75 | +2.87% | INR 876.45 | INR 916.70 | INR 864.75 | 382.19K |
| 2026-06-18 | INR 871.75 | +5.05% | INR 842.45 | INR 874.50 | INR 832.80 | 260.94K |
| 2026-06-17 | INR 829.85 | -0.32% | INR 842.00 | INR 842.00 | INR 825.10 | 74.00K |
| 2026-06-16 | INR 832.55 | -1.76% | INR 858.05 | INR 858.05 | INR 815.50 | 123.30K |
| 2026-06-15 | INR 847.45 | +3.92% | INR 823.55 | INR 869.15 | INR 823.55 | 272.52K |
| 2026-06-12 | INR 815.45 | +0.52% | INR 818.00 | INR 830.65 | INR 807.50 | 112.58K |
| 2026-06-11 | INR 811.25 | -1.17% | INR 820.00 | INR 820.85 | INR 803.25 | 44.02K |
| 2026-06-10 | INR 820.85 | -2.60% | INR 842.50 | INR 846.80 | INR 815.05 | 77.84K |
| 2026-06-09 | INR 842.75 | +3.60% | INR 815.85 | INR 875.00 | INR 815.85 | 159.10K |
| 2026-06-08 | INR 813.50 | -2.32% | INR 822.50 | INR 827.40 | INR 800.95 | 111.40K |
| 2026-06-05 | INR 832.80 | -0.78% | INR 842.80 | INR 847.40 | INR 821.05 | 41.43K |
| 2026-06-04 | INR 839.35 | +2.65% | INR 819.95 | INR 852.00 | INR 819.95 | 128.87K |
| 2026-06-03 | INR 817.65 | -0.60% | INR 822.45 | INR 823.15 | INR 804.00 | 45.35K |
| 2026-06-02 | INR 822.55 | +0.88% | INR 807.00 | INR 827.50 | INR 797.55 | 69.47K |
| 2026-06-01 | INR 815.40 | -1.37% | INR 849.25 | INR 871.50 | INR 805.50 | 177.47K |
| 2026-05-29 | INR 826.75 | +1.92% | INR 814.50 | INR 832.00 | INR 800.00 | 161.64K |
| 2026-05-28 | INR 811.15 | 0.00% | INR 811.15 | INR 811.15 | INR 811.15 | 0 |