BSE - Delayed Quote INR

Pearl Global Industries Limited (PGIL.BO)

1,356.00
-100.40
(-6.89%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251,405.251,428.001,349.101,356.001,356.0015,930
May 30, 20251,425.001,469.001,420.001,456.401,456.406,392
May 29, 20251,411.401,473.001,411.401,435.351,435.3510,841
May 28, 20251,282.201,436.151,282.201,411.351,411.3519,728
May 27, 20251,245.001,320.001,245.001,305.601,305.605,973
May 26, 2025 6.5 Dividend
May 26, 20251,300.801,324.901,282.251,285.201,285.202,883
May 23, 20251,312.751,340.001,288.851,306.901,300.403,858
May 22, 20251,333.201,346.601,277.451,299.601,293.1411,159
May 21, 20251,268.001,328.451,242.151,315.501,308.9617,181
May 20, 20251,204.701,238.901,172.901,215.451,209.409,580
May 19, 20251,185.851,200.701,156.551,178.801,172.943,855
May 16, 20251,124.051,174.601,120.601,167.801,161.999,174
May 15, 20251,115.051,145.001,110.901,127.301,121.694,061
May 14, 20251,100.001,139.151,100.001,120.001,114.432,031
May 13, 20251,054.051,112.051,054.051,105.501,100.002,299
May 12, 20251,120.001,150.001,076.301,083.851,078.4610,100
May 9, 20251,035.901,084.751,027.101,065.951,060.657,240
May 8, 20251,047.301,129.301,047.301,065.051,059.7537,953
May 7, 2025956.801,052.45956.801,033.251,028.1114,666
May 6, 2025994.95994.95950.00956.80952.042,661
May 5, 2025928.90988.00928.90978.90974.038,208
May 2, 2025989.00989.00935.75943.65938.963,793
Apr 30, 2025999.95999.95940.50958.75953.985,986
Apr 29, 2025997.951,022.40975.00978.60973.737,060
Apr 28, 2025988.051,016.30973.70979.20974.333,188
Apr 25, 20251,020.051,040.45958.45982.70977.8135,885
Apr 24, 20251,052.751,071.801,015.001,024.551,019.455,448
Apr 23, 20251,062.951,062.95984.451,045.051,039.8514,842
Apr 22, 20251,109.501,109.501,053.001,060.951,055.676,859
Apr 21, 20251,143.001,143.151,085.351,093.601,088.164,167
Apr 17, 20251,160.001,160.901,129.801,141.701,136.022,041
Apr 16, 20251,183.801,183.801,073.201,150.251,144.5319,223
Apr 15, 20251,112.951,112.951,112.951,112.951,107.4120,100
Apr 11, 2025985.901,011.80980.451,011.801,006.7756,831
Apr 9, 2025967.20978.95907.20919.85915.285,892
Apr 8, 20251,032.151,050.00956.00966.55961.7414,103
Apr 7, 2025900.001,010.60884.001,001.85996.8716,468
Apr 4, 20251,267.651,267.651,009.951,058.551,053.2957,457
Apr 3, 20251,330.001,354.101,255.851,262.401,256.1211,486
Apr 2, 20251,314.601,364.751,288.051,360.601,353.835,517
Apr 1, 20251,324.751,324.751,283.001,313.401,306.873,610
Mar 28, 20251,397.901,397.901,306.651,315.751,309.219,396
Mar 27, 20251,251.001,399.001,225.001,363.951,357.1724,092
Mar 26, 20251,298.351,302.601,224.301,251.001,244.7811,125
Mar 25, 20251,265.551,290.001,233.251,280.701,274.336,137
Mar 24, 20251,300.001,315.251,256.151,281.851,275.4711,608
Mar 21, 20251,355.001,360.051,264.801,287.601,281.208,180
Mar 20, 20251,341.951,365.851,303.351,357.051,350.307,893
Mar 19, 20251,352.201,370.951,271.251,311.551,305.037,498
Mar 18, 20251,402.651,402.651,321.201,335.301,328.6611,374
Mar 17, 20251,365.201,394.551,326.201,369.601,362.7912,096
Mar 13, 20251,564.851,587.551,350.001,365.201,358.4112,912
Mar 12, 20251,483.901,533.251,468.101,527.351,519.7512,480
Mar 11, 20251,464.051,501.501,420.001,491.651,484.239,094
Mar 10, 20251,491.451,550.901,456.601,474.151,466.826,727
Mar 7, 20251,466.351,519.951,466.351,481.751,474.388,559
Mar 6, 20251,422.301,473.101,419.651,466.351,459.068,554
Mar 5, 20251,417.851,417.851,365.801,398.951,391.997,501
Mar 4, 20251,292.951,390.851,282.501,382.051,375.185,381
Mar 3, 20251,325.001,325.001,272.101,304.201,297.7110,890
Feb 28, 20251,359.851,380.051,305.601,335.751,329.1111,340
Feb 27, 20251,449.001,449.001,361.051,387.751,380.855,401
Feb 25, 20251,394.351,431.051,385.751,419.301,412.242,887
Feb 24, 20251,434.901,434.901,350.001,394.301,387.3710,783
Feb 21, 20251,463.251,472.201,393.201,443.651,436.477,311
Feb 20, 20251,453.351,476.051,445.001,456.001,448.764,786
Feb 19, 20251,402.501,480.001,402.501,451.351,444.139,838
Feb 18, 20251,431.001,443.051,363.551,435.101,427.9611,698
Feb 17, 20251,408.851,439.951,341.051,429.501,422.3915,826
Feb 14, 20251,430.001,443.901,389.951,417.551,410.508,316
Feb 13, 20251,399.951,475.601,381.201,427.951,420.8519,854
Feb 12, 20251,250.051,497.101,222.451,407.301,400.3045,808
Feb 11, 20251,340.051,374.051,247.301,262.251,255.975,750
Feb 10, 20251,451.001,469.951,347.751,354.351,347.6112,985
Feb 7, 20251,425.001,482.701,397.951,457.451,450.206,335
Feb 6, 20251,459.851,473.901,424.251,436.201,429.064,258
Feb 5, 20251,415.001,437.951,392.701,417.001,409.9512,131
Feb 4, 20251,300.051,410.001,300.051,402.751,395.777,291
Feb 3, 20251,339.651,358.651,277.551,328.451,321.8410,791
Feb 1, 20251,449.801,449.801,321.501,347.751,341.057,125
Jan 31, 20251,381.201,437.801,367.201,412.751,405.7214,338
Jan 30, 20251,360.701,395.751,350.851,377.801,370.958,598
Jan 29, 20251,261.501,383.301,261.501,359.501,352.747,041
Jan 28, 20251,239.301,308.901,185.001,285.001,278.615,729
Jan 27, 20251,278.501,280.001,211.101,264.051,257.7613,314
Jan 24, 20251,337.951,341.151,292.251,304.551,298.065,349
Jan 23, 20251,300.201,385.901,299.901,333.701,327.078,678
Jan 22, 20251,399.951,399.951,283.601,324.501,317.9118,799
Jan 21, 20251,376.901,416.151,325.601,385.101,378.2126,213
Jan 20, 20251,671.651,671.651,373.001,388.401,381.4932,795
Jan 17, 20251,715.301,715.301,638.351,671.651,663.3411,010
Jan 16, 20251,638.501,718.051,638.501,691.351,682.9425,238
Jan 15, 20251,547.401,651.551,532.851,622.551,614.4824,495
Jan 14, 20251,518.601,571.651,504.901,547.351,539.657,565
Jan 13, 20251,535.951,613.651,482.001,507.251,499.7521,011
Jan 10, 20251,573.501,593.851,540.101,571.901,564.088,963
Jan 9, 20251,568.751,615.301,560.001,573.401,565.578,229
Jan 8, 20251,579.301,606.001,551.701,568.751,560.956,042
Jan 7, 20251,549.951,602.601,533.001,564.551,556.774,758
Jan 6, 20251,520.001,565.451,507.251,526.251,518.664,933
Jan 3, 20251,547.901,558.451,484.901,515.901,508.367,896
Jan 2, 20251,463.651,551.201,463.651,533.251,525.626,306
Jan 1, 20251,481.051,497.651,452.051,492.201,484.786,286
Dec 31, 20241,466.451,487.701,440.501,480.201,472.849,933
Dec 30, 20241,426.851,480.751,399.251,466.401,459.1114,522
Dec 27, 20241,400.701,435.001,389.601,408.651,401.642,512
Dec 26, 20241,381.101,423.451,361.751,417.951,410.906,673
Dec 24, 20241,447.401,454.201,363.751,399.201,392.2414,698
Dec 23, 20241,335.201,439.201,311.901,421.851,414.7830,369
Dec 20, 20241,318.251,334.951,290.501,311.551,305.036,909
Dec 19, 20241,300.051,326.351,299.701,311.701,305.181,662
Dec 18, 20241,327.001,340.401,290.601,310.101,303.586,330
Dec 17, 20241,340.001,360.751,320.951,326.951,320.359,364
Dec 16, 20241,308.401,358.001,295.451,335.351,328.7110,959
Dec 13, 20241,275.951,298.951,235.251,291.101,284.6810,064
Dec 12, 20241,292.851,292.851,252.451,258.601,252.346,500
Dec 11, 20241,312.251,319.151,274.301,283.401,277.026,446
Dec 10, 20241,338.251,339.801,300.501,309.251,302.747,040
Dec 9, 20241,243.551,325.151,243.551,312.001,305.4710,168
Dec 6, 20241,254.101,260.501,224.901,241.951,235.775,296
Dec 5, 20241,226.101,266.301,226.101,253.551,247.322,710
Dec 4, 20241,237.451,265.001,232.701,255.251,249.016,268
Dec 3, 20241,262.701,268.751,213.851,237.501,231.356,263
Dec 2, 20241,210.351,262.451,183.101,253.801,247.565,926
Nov 29, 20241,188.901,249.901,175.601,209.851,203.8312,666
Nov 28, 20241,170.001,225.001,151.001,198.901,192.946,711
Nov 27, 2024 5 Dividend
Nov 27, 20241,181.851,187.251,151.251,171.151,165.337,694
Nov 26, 20241,175.001,183.101,153.001,176.751,165.923,036
Nov 25, 20241,188.851,194.201,156.151,175.401,164.586,634
Nov 22, 20241,150.601,163.601,122.851,154.451,143.837,015
Nov 21, 20241,100.001,195.001,099.201,141.701,131.1936,893
Nov 19, 20241,025.501,145.001,025.501,095.501,085.4224,523
Nov 18, 2024960.801,033.00960.801,025.501,016.064,610
Nov 14, 2024976.001,008.00970.001,003.20993.974,147
Nov 13, 2024961.05993.70945.95967.95959.044,298
Nov 12, 20241,009.951,010.45962.20983.00973.954,287
Nov 11, 20241,049.951,049.95981.20997.20988.027,081
Nov 8, 20241,079.701,104.001,029.901,036.501,026.962,779
Nov 7, 20241,059.951,100.001,021.951,087.451,077.4411,541
Nov 6, 20241,049.801,049.801,020.701,029.851,020.371,979
Nov 4, 2024950.00999.00950.00992.70983.573,373
Nov 1, 2024970.75986.05955.50969.00960.08220
Oct 31, 2024955.90971.95952.10967.40958.501,526
Oct 29, 2024908.50934.00903.75928.60920.063,819
Oct 28, 2024894.00930.80886.15923.25914.752,273
Oct 25, 2024905.70905.70873.10891.70883.501,728
Oct 24, 2024908.75926.60897.70916.55908.122,175
Oct 23, 2024925.60933.80900.80908.70900.342,413
Oct 22, 2024996.00996.00927.95936.65928.031,954
Oct 21, 20241,009.951,013.50940.50947.65938.934,681
Oct 18, 2024992.65996.70953.65988.90979.805,337
Oct 17, 2024965.00994.55965.00991.40982.281,566
Oct 16, 2024997.50997.55963.05977.20968.215,235
Oct 15, 2024984.251,021.80973.45992.20983.075,939
Oct 14, 2024981.00991.35953.95984.25975.196,634
Oct 11, 2024955.30986.95950.00978.80969.794,301
Oct 10, 2024937.65967.30937.65960.65951.811,762
Oct 9, 2024990.00990.00950.55956.75947.952,012
Oct 8, 2024885.00995.70882.45969.35960.437,339
Oct 7, 2024935.10937.00862.05888.20880.034,929
Oct 4, 2024855.00939.80855.00921.70913.226,550
Oct 3, 2024880.30895.00861.80875.40867.352,960
Oct 1, 2024926.95927.55879.00888.05879.887,113
Sep 30, 2024889.80921.30866.80919.85911.3915,388
Sep 27, 2024864.05876.70858.55867.90859.912,642
Sep 26, 2024881.70887.95860.00863.80855.851,740
Sep 25, 2024891.70893.85870.45881.70873.591,696
Sep 24, 2024910.45910.45873.00881.90873.792,102
Sep 23, 2024887.20905.00866.55888.20880.032,253
Sep 20, 2024897.00910.35881.65905.25896.921,943
Sep 19, 2024926.65926.65870.10884.85876.716,722
Sep 18, 2024951.10951.10906.00909.20900.833,208
Sep 17, 2024953.95971.40936.80952.75943.983,641
Sep 16, 2024953.00972.10948.85951.00942.251,045
Sep 13, 2024950.60971.15943.75960.85952.014,241
Sep 12, 2024958.60961.55947.00950.60941.851,896
Sep 11, 2024985.00988.20955.00960.05951.225,989
Sep 10, 2024965.20979.05956.00973.15964.203,952
Sep 9, 2024944.20971.30920.20956.15947.355,211
Sep 6, 2024966.50967.20942.55948.25939.526,291
Sep 5, 2024965.00966.50942.55955.65946.865,136
Sep 4, 2024976.35990.75962.05965.55956.6714,048
Sep 3, 2024999.951,009.00968.70995.45986.298,917
Sep 2, 20241,047.301,047.30967.70977.90968.907,812
Aug 30, 20241,030.001,042.501,011.951,026.751,017.304,428
Aug 29, 20241,042.201,080.801,013.501,028.401,018.9411,351
Aug 28, 20241,077.701,080.251,033.251,040.351,030.786,820
Aug 26, 20241,050.051,066.601,015.001,051.351,041.6813,132
Aug 23, 2024998.651,078.95984.801,043.401,033.8017,056
Aug 22, 2024990.001,001.45969.05979.05970.044,993
Aug 21, 2024990.051,019.15974.00976.55967.564,441
Aug 20, 2024993.001,016.20982.25998.55989.365,552
Aug 19, 2024974.551,011.05972.60990.60981.496,018
Aug 16, 2024978.95998.20962.25973.90964.949,772
Aug 14, 2024946.25969.10890.00935.00926.4017,223
Aug 13, 2024967.00986.05936.20943.95935.2615,400
Aug 12, 2024958.05966.95888.00904.05895.7318,728
Aug 9, 2024935.001,003.55934.95957.15948.3432,074
Aug 8, 20241,025.951,025.95934.95945.80937.107,121
Aug 7, 2024905.05957.20892.70940.45931.8011,405
Aug 6, 2024920.10925.00841.05899.90891.6228,268
Aug 5, 2024963.60968.90903.85929.75921.1931,192
Aug 2, 2024970.001,004.85958.95988.70979.605,280
Aug 1, 20241,016.451,037.20970.00979.80970.7811,234
Jul 31, 20241,053.901,053.901,004.301,014.851,005.5123,421
Jul 30, 20241,021.101,049.001,021.101,033.201,023.699,946
Jul 29, 2024973.101,030.00973.101,019.701,010.3226,734
Jul 26, 2024891.50980.00891.50973.05964.1061,057
Jul 25, 2024860.55903.65860.55890.35882.1610,027
Jul 24, 2024864.45887.95852.00878.10870.0226,546
Jul 23, 2024816.10891.65774.05864.45856.5023,842
Jul 22, 2024805.15835.00804.20814.45806.9619,551
Jul 19, 2024820.00850.00786.35819.50811.9622,416
Jul 18, 2024834.00856.50814.85820.15812.6053,324
Jul 16, 2024770.00844.50770.00834.55826.87122,490
Jul 15, 2024747.95768.00719.95760.05753.06530,439
Jul 12, 2024742.20742.20718.55735.25728.4811,214
Jul 11, 2024741.95748.05726.35727.65720.9513,358
Jul 10, 2024740.00743.20709.95727.40720.7120,863
Jul 9, 2024752.00753.55731.65735.05728.297,963
Jul 8, 2024761.00763.25737.30750.00743.1019,991
Jul 5, 2024733.55759.15733.55751.15744.248,703
Jul 4, 2024757.00757.00730.85747.10740.2349,849
Jul 3, 2024736.50749.00732.50739.90733.0917,873
Jul 2, 2024800.00807.65705.60719.60712.981,046,463
Jul 1, 2024752.00823.60752.00798.20790.8629,779
Jun 28, 2024721.00792.90717.55736.65729.8721,163
Jun 27, 2024748.00756.40700.45709.90703.3732,665
Jun 26, 2024757.00782.00735.00748.20741.3251,771
Jun 25, 2024656.40785.15656.40757.65750.6885,679
Jun 24, 2024639.05667.35636.75654.30648.281,795
Jun 21, 2024631.50642.00630.35637.55631.682,690
Jun 20, 2024615.75656.80615.75629.60623.819,056
Jun 19, 2024670.00670.00600.45618.45612.7610,768
Jun 18, 2024630.00638.95609.05620.05614.345,401
Jun 14, 2024654.10658.25625.80633.25627.423,261
Jun 13, 2024669.65670.00651.45655.60649.571,466
Jun 12, 2024629.55659.80629.55654.20648.181,762
Jun 11, 2024670.00670.00639.45642.40636.49433
Jun 10, 2024657.45679.65646.65652.45646.453,919
Jun 7, 2024648.00655.55639.65653.90647.88526
Jun 6, 2024659.95659.95636.00644.80638.871,625
Jun 5, 2024617.60644.40607.70636.85630.99395
Jun 4, 2024623.35642.90550.85612.40606.772,088
Jun 3, 2024659.80668.15641.50642.75636.842,424