Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pearl Global Industries Limited (PGIL) Historical Prices

5 Followers
IN:PGIL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20261,253.001,343.801,253.001,321.051,321.05+3.73%13,5420.42
Nov 03, 20261,258.651,288.551,249.351,273.601,273.60+1.54%5,8210.18
Nov 02, 20261,212.901,265.001,185.501,254.301,254.30+5.48%5,6740.17
Oct 30, 20261,174.001,201.201,170.401,189.101,189.10-0.31%2,4520.07
Oct 29, 20261,198.401,209.401,171.601,192.801,192.80-0.63%4,8260.15
Oct 28, 20261,186.401,209.551,165.501,200.351,200.35+0.10%2,0500.06
Oct 27, 20261,213.651,237.601,188.001,199.201,199.20-1.19%4,0580.12
Oct 26, 20261,220.901,232.951,191.001,213.651,213.65-0.64%2,9950.09
Oct 23, 20261,203.051,230.001,169.851,221.451,221.45+0.79%8,3070.25
Oct 22, 20261,217.951,220.001,176.701,211.901,211.90-0.50%3,4320.10
Oct 21, 20261,268.151,268.151,200.201,217.951,217.95-4.70%8,6850.26
Oct 20, 20261,277.951,305.901,274.201,277.951,277.95+0.00%00.00
Oct 19, 20261,305.901,305.901,274.201,277.951,277.95-0.85%2,6620.08
Oct 16, 20261,265.001,299.001,265.001,288.851,288.85+1.89%6,0460.18
Oct 15, 20261,287.051,306.301,244.601,264.951,264.95-2.94%7,2940.21
Oct 14, 20261,306.001,322.001,279.901,303.301,303.30+1.52%4,5160.13
Oct 13, 20261,351.001,356.501,220.001,283.751,283.75-3.50%60,9401.75
Oct 12, 20261,291.751,343.401,290.001,330.301,330.30+3.92%10,1980.29
Oct 09, 20261,296.001,302.001,263.001,280.151,280.15+0.35%3,9570.11
Oct 08, 20261,263.851,298.201,262.551,275.651,275.65+0.15%7,9230.23
Oct 07, 20261,267.101,308.851,264.151,273.751,273.75+0.52%8,4240.24
Oct 06, 20261,266.951,280.651,242.101,267.101,267.10-0.02%24,1190.70
Oct 05, 20261,255.601,286.951,254.551,267.401,267.40+0.21%12,5050.36
Oct 02, 20261,264.701,285.901,235.401,264.701,264.70+0.00%00.00
Oct 01, 20261,280.651,285.901,235.401,264.701,264.70-1.45%9,7900.28
Sep 30, 20261,290.051,324.951,280.001,283.351,283.35-0.13%7,5760.22
Sep 29, 20261,292.601,330.401,277.101,285.001,285.00-0.97%10,2740.30
Sep 28, 20261,332.701,356.551,289.601,297.551,297.55-2.28%13,8530.40
Sep 25, 20261,280.001,353.001,280.001,327.851,327.85+4.15%19,0840.56
Sep 24, 20261,300.001,328.801,267.001,274.951,274.95-1.93%15,9860.47
Sep 23, 20261,200.101,310.001,193.801,300.001,300.00+8.83%38,2581.14
Sep 22, 20261,157.951,227.851,157.951,194.551,194.55+5.22%11,7420.34
Sep 21, 20261,144.001,151.351,131.201,135.301,135.30-1.02%6,7280.18
Sep 18, 20261,142.851,156.551,121.501,146.951,146.95+0.51%5,6820.15
Sep 17, 20261,179.951,180.001,102.701,141.151,141.15-4.19%18,2710.47
Sep 16, 20261,154.251,236.801,138.001,191.001,191.00+4.69%29,5970.76
Sep 15, 20261,189.851,195.251,131.351,137.651,137.65-4.46%4,4660.11
Sep 14, 20261,190.751,210.001,188.001,190.751,190.75+0.00%00.00
Sep 11, 20261,217.401,223.901,156.901,190.751,190.75+0.14%5,2450.13
Sep 10, 20261,140.531,211.001,140.531,189.051,189.05+4.35%15,8360.40
Sep 09, 20261,188.031,192.651,111.751,139.501,139.50-3.69%7,6540.20
Sep 08, 20261,142.781,194.631,141.681,183.201,183.20+4.91%7,9320.20
Sep 07, 20261,139.981,149.951,124.231,127.851,127.85-0.90%4,8400.12
Sep 04, 20261,181.531,181.531,135.001,138.131,138.13-2.26%15,9040.41
Sep 03, 20261,249.951,249.951,139.601,164.431,164.43-1.27%6,0540.16
Sep 02, 20261,163.081,196.251,163.081,179.381,179.38+0.40%6,1720.16
Sep 01, 20261,244.981,244.981,170.001,174.631,174.63-5.10%7,4100.19
Aug 31, 20261,174.201,248.451,157.001,237.731,237.73+6.97%12,7940.33
Aug 28, 20261,160.001,163.031,145.001,157.101,157.10+1.22%1,5580.04
Aug 27, 20261,154.181,154.781,132.801,143.101,143.10+0.01%3,3360.09