NSE - Delayed Quote INR

Pearl Global Industries Limited (PGIL.NS)

Compare
1,001.40
-57.80
(-5.46%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025875.051,011.90875.001,001.401,001.40359,468
Apr 4, 20251,261.951,268.001,009.351,059.201,059.20775,755
Apr 3, 20251,326.001,354.051,255.151,261.651,261.65149,425
Apr 2, 20251,303.751,364.551,288.001,361.101,361.1048,085
Apr 1, 20251,318.201,320.801,280.751,313.151,313.1544,797
Mar 28, 20251,395.001,395.001,305.551,318.251,318.2588,029
Mar 27, 20251,228.001,399.901,222.051,376.851,376.85207,176
Mar 26, 20251,291.251,299.901,225.201,250.651,250.6591,556
Mar 25, 20251,283.301,294.501,233.051,280.551,280.5585,742
Mar 24, 20251,299.151,315.951,259.151,283.301,283.3089,831
Mar 21, 20251,379.001,379.651,261.151,287.501,287.50141,318
Mar 20, 20251,320.001,365.801,303.251,358.901,358.9081,412
Mar 19, 20251,345.051,378.451,270.001,311.351,311.35152,930
Mar 18, 20251,368.951,368.951,368.951,368.951,368.95-
Mar 17, 20251,355.801,399.401,323.951,368.951,368.95103,076
Mar 13, 20251,540.001,600.001,342.551,365.801,365.80353,151
Mar 12, 20251,482.251,540.001,465.001,528.101,528.1077,894
Mar 11, 20251,455.051,499.001,413.501,489.551,489.5556,328
Mar 10, 20251,494.751,580.001,450.001,476.351,476.35152,637
Mar 7, 20251,467.701,519.001,458.551,491.451,491.45108,320
Mar 6, 20251,420.001,470.001,412.951,467.701,467.7093,418
Mar 5, 20251,375.951,414.751,365.751,398.651,398.65103,398
Mar 4, 20251,288.001,390.001,273.101,380.801,380.80179,378
Mar 3, 20251,327.001,331.301,270.501,301.351,301.35124,882
Feb 28, 20251,390.001,390.001,303.001,342.051,342.05609,261
Feb 27, 20251,411.651,418.351,360.001,387.901,387.90104,205
Feb 25, 20251,399.951,432.401,385.801,413.651,413.6556,769
Feb 24, 20251,434.001,434.001,348.001,394.251,394.2586,898
Feb 21, 20251,460.001,475.001,392.301,437.501,437.50131,462
Feb 20, 20251,464.001,478.551,440.051,456.901,456.9076,509
Feb 19, 20251,420.001,480.001,400.051,455.701,455.70144,967
Feb 18, 20251,430.001,444.751,356.351,435.551,435.55171,627
Feb 17, 20251,400.051,441.451,340.001,429.651,429.65186,067
Feb 14, 20251,426.001,446.601,385.001,422.251,422.25175,853
Feb 13, 20251,383.101,475.001,383.101,427.901,427.90269,584
Feb 12, 20251,261.951,497.851,217.551,408.651,408.65637,406
Feb 11, 20251,374.801,374.801,245.401,261.701,261.7076,635
Feb 10, 20251,452.551,465.151,349.001,356.051,356.0584,004
Feb 7, 20251,431.151,488.401,396.551,452.551,452.5557,984
Feb 6, 20251,430.001,475.701,425.501,438.201,438.2097,460
Feb 5, 20251,402.201,439.501,389.651,419.801,419.80187,414
Feb 4, 20251,328.251,415.951,328.251,402.201,402.2071,219
Feb 3, 20251,330.001,356.151,278.401,310.351,310.35124,120
Feb 1, 20251,433.301,440.001,321.001,344.101,344.1046,128
Jan 31, 20251,380.001,439.901,369.101,414.001,414.0077,207
Jan 30, 20251,351.001,395.001,351.001,377.751,377.7547,293
Jan 29, 20251,279.751,394.901,272.051,358.901,358.90105,723
Jan 28, 20251,271.201,307.901,178.151,286.951,286.9587,424
Jan 27, 20251,289.001,289.001,201.751,264.551,264.55113,473
Jan 24, 20251,346.001,346.001,290.801,303.901,303.9056,583
Jan 23, 20251,303.551,384.351,286.051,334.651,334.65105,602
Jan 22, 20251,385.001,385.001,286.051,325.451,325.45174,667
Jan 21, 20251,370.051,415.651,327.001,382.701,382.70200,741
Jan 20, 20251,666.051,671.301,370.001,383.101,383.10504,053
Jan 17, 20251,692.901,706.351,638.001,677.901,677.9091,516
Jan 16, 20251,651.001,717.001,649.051,691.351,691.35189,557
Jan 15, 20251,565.451,649.901,530.901,622.101,622.10218,464
Jan 14, 20251,511.001,570.001,500.001,545.901,545.90179,349
Jan 13, 20251,570.001,615.001,485.301,509.551,509.55180,874
Jan 10, 20251,582.651,595.001,540.001,571.851,571.85107,595
Jan 9, 20251,589.951,619.201,559.801,573.751,573.75142,721
Jan 8, 20251,572.001,608.101,548.051,567.851,567.85118,470
Jan 7, 20251,538.851,605.951,530.551,565.401,565.40144,719
Jan 6, 20251,519.801,569.001,505.801,526.301,526.30138,740
Jan 3, 20251,542.001,560.001,487.501,518.601,518.6062,906
Jan 2, 20251,499.001,554.001,491.101,533.601,533.60127,076
Jan 1, 20251,487.751,499.001,450.001,493.501,493.5069,182
Dec 31, 20241,473.001,487.901,441.051,480.951,480.95109,800
Dec 30, 20241,410.551,479.001,398.201,467.701,467.70172,709
Dec 27, 20241,423.901,436.651,385.701,408.551,408.5573,462
Dec 26, 20241,408.001,425.001,361.301,418.151,418.15103,314
Dec 24, 20241,450.001,453.001,365.351,400.751,400.75183,965
Dec 23, 20241,333.801,440.101,305.551,420.751,420.75369,288
Dec 20, 20241,312.701,335.001,296.001,311.351,311.3571,152
Dec 19, 20241,314.001,328.001,297.951,310.501,310.5063,926
Dec 18, 20241,331.551,342.701,291.251,310.151,310.1557,954
Dec 17, 20241,339.201,363.001,320.001,327.551,327.5555,870
Dec 16, 20241,296.101,360.001,296.101,333.201,333.20100,360
Dec 13, 20241,259.701,297.851,241.951,291.101,291.1044,226
Dec 12, 20241,285.001,294.001,250.001,257.901,257.9045,519
Dec 11, 20241,311.001,320.001,266.751,284.451,284.4562,706
Dec 10, 20241,314.001,341.001,294.901,307.501,307.50122,654
Dec 9, 20241,260.001,322.301,255.001,312.251,312.25195,266
Dec 6, 20241,253.751,260.001,224.451,243.401,243.4057,699
Dec 5, 20241,257.001,270.001,245.001,253.751,253.7561,831
Dec 4, 20241,246.651,265.151,231.651,257.001,257.0062,847
Dec 3, 20241,260.001,270.001,206.301,236.101,236.1080,860
Dec 2, 20241,210.001,264.901,180.351,253.951,253.95113,183
Nov 29, 20241,196.951,250.001,178.751,210.351,210.35135,129
Nov 28, 20241,171.651,227.751,153.051,197.601,197.60167,156
Nov 27, 2024 5.00 Dividend
Nov 27, 20241,172.951,190.001,151.501,171.651,171.6543,203
Nov 26, 20241,185.001,190.001,151.451,176.451,171.4562,161
Nov 25, 20241,182.001,193.501,153.001,175.751,170.75152,513
Nov 22, 20241,144.201,163.001,123.151,154.551,149.64139,847
Nov 21, 20241,096.001,195.001,096.001,143.401,138.54555,638
Nov 19, 20241,001.301,149.001,001.301,095.251,090.60405,436
Nov 18, 20241,007.101,034.95987.001,025.201,020.8447,769
Nov 14, 2024975.401,009.00968.251,001.65997.3988,917
Nov 13, 2024985.00996.80944.35968.25964.1370,432
Nov 12, 20241,010.001,012.15955.55983.30979.12101,965
Nov 11, 20241,034.001,034.00971.95998.40994.1650,417
Nov 8, 20241,091.851,110.951,025.001,036.301,031.9093,691
Nov 7, 20241,032.051,099.901,020.151,088.051,083.43202,859
Nov 6, 20241,019.001,040.001,019.001,028.051,023.6849,462
Nov 5, 2024999.101,027.85990.351,019.301,014.9766,412
Nov 4, 2024968.20999.60951.05996.10991.8745,674
Nov 1, 2024974.00984.35956.00968.20964.097,666
Oct 31, 2024958.30971.95950.00968.40964.2824,443
Oct 30, 2024931.90969.00917.05960.00955.9221,430
Oct 29, 2024913.50932.85901.80928.75924.8027,363
Oct 28, 2024905.50934.85879.65919.65915.7419,520
Oct 25, 2024917.15918.20872.00892.10888.3131,727
Oct 24, 2024912.20925.00897.55917.15913.2518,563
Oct 23, 2024932.80935.70900.00909.95906.0837,112
Oct 22, 2024952.60953.45925.05937.00933.0282,226
Oct 21, 20241,004.501,014.70940.25950.20946.1662,251
Oct 18, 2024992.85995.50960.10989.65985.4447,587
Oct 17, 2024972.10995.50964.30991.25987.0438,530
Oct 16, 2024995.50997.55961.40978.60974.44130,295
Oct 15, 2024996.901,024.00971.20993.25989.03288,688
Oct 14, 2024983.95999.95953.40986.80982.6175,300
Oct 11, 2024963.95986.35950.05976.60972.4537,952
Oct 10, 2024956.00967.70943.05961.60957.5124,670
Oct 9, 2024973.40973.40949.05959.30955.2246,084
Oct 8, 2024889.05999.00882.05969.60965.48356,315
Oct 7, 2024921.05938.95862.95889.05885.27143,360
Oct 4, 2024900.10939.75880.15924.20920.27203,417
Oct 3, 2024870.00897.50860.20875.95872.2330,545
Oct 1, 2024924.95927.70875.10890.70886.9159,200
Sep 30, 2024876.00921.00866.40919.70915.79206,636
Sep 27, 2024865.00879.75860.00866.75863.0741,025
Sep 26, 2024880.00895.00858.05862.60858.9332,380
Sep 25, 2024885.55894.10871.20883.75879.9925,451
Sep 24, 2024904.00905.75872.50881.60877.8557,892
Sep 23, 2024901.00907.00865.00894.95891.1577,069
Sep 20, 2024891.90913.60882.55906.55902.7041,615
Sep 19, 2024909.00916.50870.95885.00881.2486,774
Sep 18, 2024956.95958.80904.00908.50904.64170,658
Sep 17, 2024949.50972.85936.15954.90950.8440,536
Sep 16, 2024975.00975.00948.55951.20947.1615,124
Sep 13, 2024953.70970.00943.40961.40957.3135,909
Sep 12, 2024951.60964.50945.10949.95945.9133,647
Sep 11, 2024975.00988.00955.50961.20957.1150,780
Sep 10, 2024967.15980.00958.75971.90967.7742,661
Sep 9, 2024956.00973.95921.20956.40952.3475,284
Sep 6, 2024970.90971.00942.40949.15945.1241,537
Sep 5, 2024965.00967.80942.00957.10953.03113,624
Sep 4, 2024989.85992.70963.20965.90961.7977,171
Sep 3, 2024977.251,003.35968.65994.65990.4259,941
Sep 2, 20241,031.001,031.80968.00977.25973.1091,123
Aug 30, 20241,030.001,039.451,010.001,027.801,023.4349,285
Aug 29, 20241,048.501,080.001,005.901,029.451,025.0773,258
Aug 28, 20241,091.951,092.001,032.551,040.251,035.8367,741
Aug 27, 20241,054.851,095.001,032.551,088.451,083.82135,089
Aug 26, 20241,059.401,080.351,014.051,051.051,046.58240,362
Aug 23, 2024987.951,078.50982.301,044.851,040.41375,555
Aug 22, 2024981.001,002.45968.00981.05976.88165,510
Aug 21, 20241,015.001,021.00973.15978.10973.9465,226
Aug 20, 2024991.651,016.50970.00999.10994.85192,296
Aug 19, 2024984.501,012.65974.95991.45987.24116,293
Aug 16, 2024971.00998.95966.00976.80972.65113,561
Aug 14, 2024990.00990.00889.60937.30933.32165,729
Aug 13, 2024964.90986.90937.95945.15941.13191,390
Aug 12, 2024960.35969.90885.60904.00900.16175,508
Aug 9, 2024935.001,004.95934.60974.35970.21203,363
Aug 8, 2024941.00968.95933.00945.30941.28101,076
Aug 7, 2024925.00958.65892.00940.50936.50147,213
Aug 6, 2024923.00925.50840.00901.05897.22459,307
Aug 5, 2024962.05975.00905.05935.60931.62294,624
Aug 2, 2024978.651,006.55956.30986.45982.26100,109
Aug 1, 20241,020.001,037.95975.20985.35981.16100,206
Jul 31, 20241,032.601,034.901,004.001,015.601,011.28323,261
Jul 30, 20241,032.001,049.051,025.001,031.951,027.56209,231
Jul 29, 2024981.201,030.00980.001,021.101,016.76899,248
Jul 26, 2024899.95983.60899.95973.45969.31539,213
Jul 25, 2024872.55904.00871.05890.25886.47138,036
Jul 24, 2024870.00895.00851.55881.25877.50224,351
Jul 23, 2024818.00891.00772.55862.95859.28654,648
Jul 22, 2024810.00839.85804.40819.35815.87384,087
Jul 19, 2024824.00850.00785.70817.90814.42338,721
Jul 18, 2024836.55857.80815.00820.95817.46281,478
Jul 16, 2024770.85844.75770.85833.00829.461,014,950
Jul 15, 2024739.25766.00719.95759.95756.72846,287
Jul 12, 2024740.00740.00718.05733.05729.93131,136
Jul 11, 2024734.00748.90726.35728.55725.4552,639
Jul 10, 2024737.80740.30709.90726.95723.8667,536
Jul 9, 2024745.00754.80732.00735.00731.8879,887
Jul 8, 2024767.50767.50739.50751.35748.1698,017
Jul 5, 2024746.50758.35740.00750.80747.61141,099
Jul 4, 2024760.00760.00730.00747.70744.52372,208
Jul 3, 2024731.75749.00731.70741.80738.65256,120
Jul 2, 2024801.90807.50706.20719.80716.741,755,040
Jul 1, 2024755.05824.35755.05796.60793.21535,137
Jun 28, 2024718.45792.75716.00740.20737.05567,729
Jun 27, 2024749.55755.00700.05710.20707.18222,699
Jun 26, 2024756.75782.95736.10748.20745.02601,323
Jun 25, 2024656.40785.30656.35756.45753.241,720,573
Jun 24, 2024648.15669.45636.25654.45651.6765,764
Jun 21, 2024630.00649.00630.00638.55635.8416,136
Jun 20, 2024611.00655.00611.00628.10625.43120,845
Jun 19, 2024621.90653.70599.15616.30613.68238,058
Jun 18, 2024638.00638.05610.30618.05615.4284,109
Jun 14, 2024648.95658.55624.50633.00630.3135,980
Jun 13, 2024662.90669.50653.00655.50652.7110,533
Jun 12, 2024643.80660.00640.05654.00651.2213,895
Jun 11, 2024650.65660.00640.05643.10640.3710,406
Jun 10, 2024659.20677.85648.35650.80648.0320,117
Jun 7, 2024641.05655.15640.00647.10644.3524,266
Jun 6, 2024654.90656.95635.10646.35643.6019,582
Jun 5, 2024630.00655.95604.05642.05639.3216,770
Jun 4, 2024645.15645.75549.40614.45611.8439,997
Jun 3, 2024655.00665.85638.65645.15642.4134,391
May 31, 2024620.00659.00620.00638.65635.9426,224
May 30, 2024629.50638.95605.50615.40612.7813,058
May 29, 2024626.25648.60625.30632.30629.6113,064
May 28, 2024640.00645.70610.00627.30624.6317,868
May 27, 2024650.00650.00635.55639.00636.2810,877
May 24, 2024636.90647.95630.00643.00640.2712,976
May 23, 2024650.00651.20633.55640.95638.2317,309
May 22, 2024645.00659.00633.00643.05640.3226,673
May 21, 2024635.00643.00623.85639.25636.5332,274
May 17, 2024625.00644.45616.10625.40622.7413,333
May 16, 2024623.00629.00612.55623.25620.6010,279
May 15, 2024610.00629.40610.00622.50619.8515,131
May 14, 2024589.15618.40589.15613.60610.9918,033
May 13, 2024599.95625.00579.00597.55595.016,938
May 10, 2024580.00614.40580.00607.35604.7710,291
May 9, 2024617.00631.95582.10589.85587.3438,803
May 8, 2024582.20629.80572.55613.60610.9917,505
May 7, 2024587.25587.25573.00579.05576.593,843
May 6, 2024575.00592.05570.00580.50578.037,131
May 3, 2024613.05613.05574.20583.60581.1221,348
May 2, 2024605.40613.30585.15597.10594.5612,257
Apr 30, 2024591.00610.00588.05605.40602.8313,121
Apr 29, 2024594.95594.95580.15588.90586.4014,054
Apr 26, 2024594.05605.30590.05594.95592.4213,550
Apr 25, 2024610.00610.00588.65594.05591.5315,626
Apr 24, 2024605.15609.35594.45600.25597.7013,413
Apr 23, 2024585.20612.00563.05601.75599.1941,092
Apr 22, 2024553.50584.90553.50574.65572.215,822
Apr 19, 2024552.00571.00551.75565.30562.909,835
Apr 18, 2024580.50589.00571.00574.50572.0613,166
Apr 16, 2024593.00593.00572.30579.90577.4414,691
Apr 15, 2024580.00600.00565.00593.30590.7810,045
Apr 12, 2024582.25611.95578.25598.10595.5615,468
Apr 10, 2024583.00597.50570.10578.40575.9411,771
Apr 9, 2024594.45594.45581.20588.75586.259,422
Apr 8, 2024596.20608.00586.55594.45591.9217,888

Related Tickers

SPAL.NS S.P. Apparels Limited
658.90
-12.07%
 
GOKEX.NS Gokaldas Exports Limited
792.05
-5.06%
 
MONTECARLO.NS Monte Carlo Fashions Limited
524.75
-5.82%
 
DOLLAR.NS Dollar Industries Limited
370.20
-1.62%
 
LUXIND.NS Lux Industries Limited
1,279.85
-6.00%
 
KITEX.NS Kitex Garments Limited
189.24
-5.00%
 
BANG.NS Bang Overseas Limited
43.73
-7.99%
 
SUPRATRE.BO Supra Trends Limited
60.35
0.00%
 
ZODIACLOTH.NS Zodiac Clothing Company Limited
89.82
-2.66%
 
INDTERRAIN.NS Indian Terrain Fashions Limited
32.32
-3.78%