Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Pearl Polymers Limited (PEARLPOLY.NS)

Compare
26.94
+0.43
+(1.62%)
As of 1:53:35 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202527.5427.9226.4626.9426.9438,137
Apr 9, 202527.2227.2225.9226.5126.5118,842
Apr 8, 202526.8327.5925.7126.2926.2957,224
Apr 7, 202525.3027.8025.3026.4826.4849,446
Apr 4, 202527.8528.9826.7128.1428.14126,039
Apr 3, 202527.0027.7026.1627.3127.3138,562
Apr 2, 202526.5027.9026.5027.1727.1736,673
Apr 1, 202526.0027.4425.7127.1727.1760,591
Mar 28, 202528.3528.3526.2026.4426.4474,104
Mar 27, 202529.0029.0426.5327.2427.24212,805
Mar 26, 202531.0031.5028.5529.0229.02149,920
Mar 25, 202532.3934.8929.9530.6530.651,008,106
Mar 24, 202525.3929.9425.3029.9429.94137,232
Mar 21, 202524.6825.3824.5224.9524.9529,768
Mar 20, 202525.0126.3724.1124.6824.6896,626
Mar 19, 202525.9426.5025.1125.5125.5166,610
Mar 18, 202524.9124.9124.9124.9124.91-
Mar 17, 202525.7026.7524.4024.9124.9134,550
Mar 13, 202527.0027.0025.5025.8025.8044,508
Mar 12, 202528.4728.4726.5026.6326.638,920
Mar 11, 202528.0028.0826.6627.5827.589,001
Mar 10, 202526.7528.4826.6427.7227.7220,786
Mar 7, 202526.8027.8526.4226.6826.6821,673
Mar 6, 202526.4027.3925.4126.8026.8023,307
Mar 5, 202525.0626.4825.0626.3426.3414,378
Mar 4, 202525.9526.2924.1124.9224.9244,113
Mar 3, 202526.9527.0825.0425.4525.4515,196
Feb 28, 202527.1127.4025.5625.9725.9716,626
Feb 27, 202528.9629.5426.8127.0527.0520,317
Feb 25, 202527.8129.9627.8128.9628.9625,933
Feb 24, 202528.9928.9927.0627.8127.8119,582
Feb 21, 202528.3128.9927.6228.6028.6014,424
Feb 20, 202528.3028.3027.5128.0328.039,071
Feb 19, 202526.5027.9825.9027.7927.7925,056
Feb 18, 202528.6928.6926.1126.3626.3641,951
Feb 17, 202529.5629.5627.4128.1328.1341,186
Feb 14, 202531.7431.7928.6129.9229.9229,914
Feb 13, 202531.6332.0030.5930.8030.8010,463
Feb 12, 202531.6131.6230.4030.8730.8717,120
Feb 11, 202532.1132.7431.1431.6031.6012,822
Feb 10, 202532.8033.3732.1032.1632.1613,900
Feb 7, 202533.2033.4432.3132.6632.6611,052
Feb 6, 202533.1733.7932.8233.0833.086,575
Feb 5, 202532.9333.8332.9333.5733.576,375
Feb 4, 202532.5133.3332.1032.9332.936,666
Feb 3, 202533.4933.4932.4132.7332.7311,799
Feb 1, 202533.2933.8832.6433.2733.2710,494
Jan 31, 202533.0833.8432.2632.8132.8127,281
Jan 30, 202533.4833.6532.5733.0033.0012,147
Jan 29, 202533.0034.2532.9533.1233.1237,489
Jan 28, 202532.8034.4732.0132.7032.7047,950
Jan 27, 202534.6035.9032.5033.1133.1127,924
Jan 24, 202535.5136.7034.4134.7334.7355,796
Jan 23, 202534.8935.8834.8135.6035.6027,446
Jan 22, 202536.0536.9935.0035.2435.2452,638
Jan 21, 202537.3037.3036.0136.2336.2322,554
Jan 20, 202536.9936.9935.8036.4036.4033,129
Jan 17, 202536.1536.6935.0036.3036.3035,132
Jan 16, 202535.2036.6935.2035.6835.6837,650
Jan 15, 202534.9237.0034.4135.1035.1089,682
Jan 14, 202533.5436.7933.4334.4234.42121,621
Jan 13, 202535.1535.6533.1033.5433.5441,588
Jan 10, 202536.5136.9735.3635.7635.7630,290
Jan 9, 202537.7437.7436.9036.9536.9527,508
Jan 8, 202538.5039.0936.5037.0937.0985,853
Jan 7, 202537.2239.2936.8238.1738.1767,917
Jan 6, 202537.3539.8037.0537.2237.2246,557
Jan 3, 202539.7539.7938.1038.3238.3268,793
Jan 2, 202538.9739.7438.7039.1739.1754,594
Jan 1, 202538.7039.5837.9938.8138.8150,927
Dec 31, 202438.0139.9437.5738.6638.6674,294
Dec 30, 202437.8038.9837.1237.9237.9237,554
Dec 27, 202438.2539.9337.9538.2038.2052,796
Dec 26, 202439.0039.6838.0038.6238.6233,774
Dec 24, 202439.9940.7438.6539.3139.3141,753
Dec 23, 202441.0141.8039.4539.7239.7266,801
Dec 20, 202441.5045.4440.4040.7940.79295,457
Dec 19, 202441.0642.5840.7642.2742.27184,301
Dec 18, 202440.1247.4039.9142.0842.08832,604
Dec 17, 202442.0042.0039.5740.1640.16313,162
Dec 16, 202438.5644.6638.5642.3442.342,652,815
Dec 13, 202437.2638.2336.0537.2237.2249,735
Dec 12, 202437.8437.8436.5037.1737.1718,299
Dec 11, 202436.9538.5036.0737.8437.84147,610
Dec 10, 202436.4137.4436.1136.7536.7526,703
Dec 9, 202437.8037.8036.1536.4036.4037,583
Dec 6, 202437.8637.8636.4137.0037.0057,013
Dec 5, 202438.8039.1937.1237.4337.4372,916
Dec 4, 202437.8439.5337.0038.6438.64161,819
Dec 3, 202437.2037.9636.5037.3637.3649,316
Dec 2, 202436.5837.7436.2037.2037.2036,046
Nov 29, 202437.1137.4536.1136.5836.5818,023
Nov 28, 202437.0737.8036.1736.7636.7661,862
Nov 27, 202434.8037.5034.4737.0737.07142,170
Nov 26, 202435.6335.6334.3934.7634.7626,314
Nov 25, 202435.9035.9034.6034.7634.7637,152
Nov 22, 202435.4535.4533.5035.0435.0453,579
Nov 21, 202435.4835.7434.2134.5434.5430,814
Nov 19, 202434.0438.0233.6535.2135.21121,981
Nov 18, 202434.4034.8932.9333.5133.5175,039
Nov 14, 202434.8635.1433.7033.9133.9135,024
Nov 13, 202435.8035.8034.0034.0734.0756,962
Nov 12, 202437.7937.7935.5835.7735.7745,204
Nov 11, 202437.4537.4536.4036.4536.4549,361
Nov 8, 202436.9537.8036.4237.1037.1046,515
Nov 7, 202436.6637.4036.4136.6136.6141,217
Nov 6, 202436.3537.3536.2036.6036.6042,118
Nov 5, 202435.7436.6535.7435.9635.9620,740
Nov 4, 202437.5437.5435.5435.7335.7370,971
Nov 1, 202436.9537.9836.0237.3137.3161,441
Oct 31, 202436.3537.8535.2536.7436.7466,715
Oct 30, 202434.8036.3534.4035.8035.8036,509
Oct 29, 202435.0335.4734.0034.3034.3099,298
Oct 28, 202435.1535.2733.5234.8434.8449,756
Oct 25, 202436.4036.4033.7034.4934.4935,531
Oct 24, 202436.0036.8035.7436.0936.0951,331
Oct 23, 202436.0037.5635.6036.6436.6473,688
Oct 22, 202438.9839.1035.5135.8035.80201,338
Oct 21, 202439.3341.4838.3039.0839.08301,109
Oct 18, 202435.2641.9935.1539.5839.58964,401
Oct 17, 202437.4538.8035.5136.0736.07174,534
Oct 16, 202434.5639.7934.4637.3837.38405,734
Oct 15, 202434.8934.9334.2834.5634.5622,302
Oct 14, 202434.9534.9534.0034.3734.3743,863
Oct 11, 202435.8935.9134.1034.4134.4190,074
Oct 10, 202436.8036.8035.1535.5435.5460,535
Oct 9, 202434.9836.4434.9836.0136.0164,156
Oct 8, 202433.6935.9232.2034.9934.99114,255
Oct 7, 202437.4037.9933.5033.7933.79136,687
Oct 4, 202438.6239.0937.3037.4037.4054,140
Oct 3, 202439.1039.2038.5038.6138.6154,200
Oct 1, 202438.3139.9838.3139.2139.21111,886
Sep 30, 202440.2640.2638.0038.7138.71109,494
Sep 27, 202440.7041.2039.5240.1140.11174,656
Sep 26, 202439.6541.0038.9040.1140.11138,768
Sep 25, 202440.1941.8539.1139.9839.98339,279
Sep 24, 202440.0640.6838.6139.6039.60240,293
Sep 23, 202442.2042.9540.0140.5340.53206,089
Sep 20, 202444.9045.1341.3142.0842.08498,789
Sep 19, 202441.0247.5041.0245.1845.182,678,212
Sep 18, 202441.7342.1440.2040.9340.93304,321
Sep 17, 202437.9042.2937.9041.7341.73987,354
Sep 16, 202439.3439.4038.0038.7638.76205,887
Sep 13, 202439.1239.7238.6138.8838.8871,893
Sep 12, 202439.9740.3939.0639.1239.1258,582
Sep 11, 202440.4440.4438.9039.1439.14137,178
Sep 10, 202439.9040.3938.1139.7339.73145,251
Sep 9, 202439.9540.4438.5038.9838.9853,037
Sep 6, 202439.0040.5038.7039.5339.5392,101
Sep 5, 202439.1039.9838.3038.9338.9380,098
Sep 4, 202438.5939.7838.2039.0939.0975,600
Sep 3, 202440.5640.5638.6238.9138.91114,672
Sep 2, 202438.5542.3638.0040.0840.081,094,210
Aug 30, 202439.5839.5937.5138.3638.3685,708
Aug 29, 202437.3340.3937.1939.0139.01435,266
Aug 28, 202437.1937.7036.6137.0637.0651,083
Aug 27, 202436.5038.0036.0136.9136.9154,757
Aug 26, 202436.7037.5036.0436.5836.5872,730
Aug 23, 202437.8438.2035.7035.9535.95126,660
Aug 22, 202437.5438.5035.1637.1437.14211,234
Aug 21, 202437.2337.9636.5036.7636.76125,309
Aug 20, 202439.6939.6936.6037.2337.23259,064
Aug 19, 202440.0042.1437.7040.3040.301,953,714
Aug 16, 202435.8835.8834.2035.1235.12139,426
Aug 14, 202434.9434.9433.0034.4034.40139,898
Aug 13, 202433.2533.8832.5033.2833.2828,227
Aug 12, 202432.0033.3132.0033.1833.1882,016
Aug 9, 202431.3931.7330.2131.7331.7334,134
Aug 8, 202430.2930.6929.7830.2230.229,061
Aug 7, 202430.3030.3029.1030.2930.2910,016
Aug 6, 202430.2030.9029.1529.8529.8519,494
Aug 5, 202431.0031.0030.0030.2030.2030,943
Aug 2, 202432.1532.1531.0231.4631.4610,334
Aug 1, 202432.5033.0031.1131.4331.4339,687
Jul 31, 202431.8932.2031.0031.9831.9851,155
Jul 30, 202431.1031.6731.0031.3931.398,762
Jul 29, 202430.7032.1730.6031.3131.3123,681
Jul 26, 202431.4132.3030.2531.8031.8019,712
Jul 25, 202430.4532.1030.4531.5631.5625,276
Jul 24, 202431.1431.4230.4530.8730.875,885
Jul 23, 202431.2031.4829.9031.3331.3316,344
Jul 22, 202430.6530.9030.1530.4730.4713,051
Jul 19, 202431.2731.9030.2230.5030.5048,336
Jul 18, 202431.5032.6531.0431.2731.2712,638
Jul 16, 202431.5032.0631.0131.5831.5812,860
Jul 15, 202431.5431.9530.6031.2431.2425,836
Jul 12, 202432.5033.2531.5231.6031.6012,321
Jul 11, 202431.3532.0031.0331.8131.8122,619
Jul 10, 202431.3031.6931.0031.3531.356,118
Jul 9, 202432.6032.6030.9831.3531.3521,140
Jul 8, 202432.4932.4931.0631.5131.5117,496
Jul 5, 202431.9932.5531.1031.8031.8017,268
Jul 4, 202432.9932.9931.5131.8931.8919,114
Jul 3, 202432.0332.3031.5031.8231.8213,404
Jul 2, 202434.0034.0031.2132.0332.0346,663
Jul 1, 202432.0533.4031.5032.8232.8264,430
Jun 28, 202431.5132.7931.5131.9231.9225,372
Jun 27, 202433.5933.6032.1232.3932.3919,771
Jun 26, 202433.6433.6532.6032.7532.7511,910
Jun 25, 202433.1033.4432.5733.1033.1013,362
Jun 24, 202433.7033.7032.6032.8532.8520,212
Jun 21, 202434.4434.4532.6033.0033.0020,157
Jun 20, 202433.1034.3433.1033.3633.3627,913
Jun 19, 202434.7334.7333.0033.6633.6627,264
Jun 18, 202433.8034.5033.5033.8833.8817,225
Jun 14, 202433.6034.3633.1533.5933.5925,440
Jun 13, 202433.9834.7533.0033.5333.5327,840
Jun 12, 202433.7235.3433.1533.5533.5564,605
Jun 11, 202435.0035.0032.9533.8233.8257,583
Jun 10, 202435.4535.5034.0034.4734.4711,509
Jun 7, 202434.7034.8532.6034.7534.7561,207
Jun 6, 202431.6033.2031.6033.2033.2049,310
Jun 5, 202432.4032.5530.9531.6531.6549,976
Jun 4, 202433.8534.2532.5532.5532.5539,234
Jun 3, 202435.6535.6533.8034.2534.2521,595
May 31, 202435.3035.4533.5034.5534.5518,709
May 30, 202433.5535.4033.5534.3034.3018,996
May 29, 202435.6536.0034.5034.7534.7529,474
May 28, 202436.1036.7535.2536.1036.1063,883
May 27, 202437.9538.4035.7537.1037.1027,090
May 24, 202437.2538.0036.5036.6536.6517,364
May 23, 202438.7038.7036.7037.1037.1059,454
May 22, 202438.3039.9537.1037.9537.9521,125
May 21, 202439.2039.5038.2038.3038.3025,828
May 17, 202438.1538.4037.5037.6537.6523,349
May 16, 202440.5540.5537.2038.1538.1569,899
May 15, 202439.2040.7038.8039.1539.1598,697
May 14, 202440.4540.5039.6039.8539.8544,737
May 13, 202439.6540.7038.5040.1040.1065,928
May 10, 202438.9040.2538.0039.6539.6579,227
May 9, 202440.2041.0038.2038.7538.75101,282
May 8, 202441.0042.7040.1040.4540.45178,503
May 7, 202440.1541.9539.9541.4541.45302,065
May 6, 202442.5043.8039.6040.1040.10277,722
May 3, 202446.1048.4042.0042.5042.501,383,341
May 2, 202438.0044.6037.6044.6044.601,609,942
Apr 30, 202438.3039.7536.8037.2037.2086,394
Apr 29, 202438.4038.6537.8538.1038.1043,275
Apr 26, 202438.9039.1537.4537.9537.9563,972
Apr 25, 202438.5540.0038.0538.9038.90138,545
Apr 24, 202439.4039.7038.2038.5538.5549,572
Apr 23, 202439.0039.6538.6039.1539.15125,252
Apr 22, 202436.2540.0036.2538.6038.60210,709
Apr 19, 202436.5037.8536.2536.8036.8029,484
Apr 18, 202437.6538.6037.4037.5537.5566,102
Apr 16, 202436.4539.3035.8037.6537.65217,763
Apr 15, 202437.5038.4036.0036.7036.70134,795
Apr 12, 202437.3539.8535.7539.2039.20300,967