UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,356.51 -1,100.63 (-2.18%)
Pearl Global Industries Limited (PGIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 573.30 | 627.00 | 573.30 | 598.00 | 598.00 | 109 |
| 07 May 2024 | 582.20 | 582.20 | 575.00 | 578.10 | 578.10 | 206 |
| 06 May 2024 | 592.65 | 592.65 | 573.30 | 580.35 | 580.35 | 298 |
| 03 May 2024 | 602.80 | 609.45 | 573.60 | 583.35 | 583.35 | 1,184 |
| 02 May 2024 | 596.95 | 610.90 | 588.40 | 595.35 | 595.35 | 1,238 |
| 30 Apr 2024 | 590.70 | 609.00 | 589.50 | 605.20 | 605.20 | 1,318 |
| 29 Apr 2024 | 581.40 | 592.95 | 576.80 | 580.95 | 580.95 | 825 |
| 26 Apr 2024 | 629.95 | 629.95 | 593.00 | 593.20 | 593.20 | 954 |
| 25 Apr 2024 | 600.35 | 600.35 | 587.95 | 593.00 | 593.00 | 598 |
| 24 Apr 2024 | 605.00 | 609.10 | 593.95 | 596.00 | 596.00 | 1,599 |
| 23 Apr 2024 | 584.00 | 610.00 | 564.30 | 603.25 | 603.25 | 2,403 |
| 22 Apr 2024 | 566.50 | 586.50 | 564.60 | 584.65 | 584.65 | 1,072 |
| 19 Apr 2024 | 599.45 | 599.45 | 560.00 | 565.00 | 565.00 | 1,129 |
| 18 Apr 2024 | 580.95 | 588.15 | 568.70 | 572.40 | 572.40 | 919 |
| 16 Apr 2024 | 589.55 | 589.90 | 572.00 | 579.60 | 579.60 | 584 |
| 15 Apr 2024 | 582.05 | 599.20 | 564.40 | 589.85 | 589.85 | 1,708 |
| 12 Apr 2024 | 581.60 | 610.95 | 581.60 | 603.00 | 603.00 | 649 |
| 10 Apr 2024 | 594.35 | 594.35 | 577.00 | 577.95 | 577.95 | 1,944 |
| 09 Apr 2024 | 588.95 | 593.50 | 581.05 | 591.55 | 591.55 | 294 |
| 08 Apr 2024 | 597.90 | 606.00 | 580.70 | 593.85 | 593.85 | 2,913 |
| 05 Apr 2024 | 605.65 | 605.65 | 584.70 | 592.20 | 592.20 | 701 |
| 04 Apr 2024 | 620.45 | 620.80 | 603.80 | 607.20 | 607.20 | 1,508 |
| 03 Apr 2024 | 601.35 | 625.30 | 599.75 | 615.45 | 615.45 | 972 |
| 02 Apr 2024 | 577.65 | 605.30 | 570.00 | 585.25 | 585.25 | 562 |
| 01 Apr 2024 | 554.45 | 581.00 | 545.60 | 572.30 | 572.30 | 1,107 |
| 28 Mar 2024 | 545.00 | 552.75 | 527.00 | 540.15 | 540.15 | 4,957 |
| 27 Mar 2024 | 540.05 | 552.60 | 531.10 | 539.40 | 539.40 | 5,253 |
| 26 Mar 2024 | 550.00 | 564.60 | 537.65 | 544.25 | 544.25 | 2,776 |
| 22 Mar 2024 | 551.35 | 575.00 | 547.55 | 563.25 | 563.25 | 1,704 |
| 21 Mar 2024 | 549.00 | 555.15 | 524.90 | 540.50 | 540.50 | 3,037 |
| 20 Mar 2024 | 556.25 | 559.00 | 530.00 | 540.85 | 540.85 | 2,373 |
| 19 Mar 2024 | 575.30 | 585.00 | 547.00 | 560.35 | 560.35 | 917 |
| 18 Mar 2024 | 606.80 | 606.80 | 576.05 | 577.55 | 577.55 | 123 |
| 15 Mar 2024 | 602.90 | 605.20 | 574.05 | 605.10 | 605.10 | 1,071 |
| 14 Mar 2024 | 609.20 | 610.00 | 569.95 | 594.75 | 594.75 | 1,629 |
| 13 Mar 2024 | 600.00 | 602.20 | 550.30 | 597.50 | 597.50 | 7,123 |
| 12 Mar 2024 | 619.10 | 619.10 | 586.40 | 611.25 | 611.25 | 2,929 |
| 11 Mar 2024 | 648.45 | 657.00 | 626.00 | 632.10 | 632.10 | 311 |
| 07 Mar 2024 | 636.60 | 664.30 | 635.40 | 653.10 | 653.10 | 181 |
| 06 Mar 2024 | 628.50 | 672.35 | 614.95 | 641.55 | 641.55 | 1,384 |
| 05 Mar 2024 | 640.95 | 653.30 | 629.10 | 644.50 | 644.50 | 1,873 |
| 04 Mar 2024 | 633.00 | 657.35 | 633.00 | 650.90 | 650.90 | 397 |
| 01 Mar 2024 | 655.40 | 666.30 | 650.00 | 659.30 | 659.30 | 1,841 |
| 29 Feb 2024 | 684.95 | 684.95 | 643.50 | 650.55 | 650.55 | 802 |
| 28 Feb 2024 | 693.90 | 693.90 | 640.00 | 664.75 | 664.75 | 6,417 |
| 27 Feb 2024 | 665.30 | 675.55 | 654.80 | 673.40 | 673.40 | 1,771 |
| 26 Feb 2024 | 670.00 | 674.00 | 657.60 | 667.70 | 667.70 | 613 |
| 23 Feb 2024 | 660.75 | 671.00 | 651.70 | 661.30 | 661.30 | 2,751 |
| 22 Feb 2024 | 641.70 | 661.15 | 641.70 | 660.00 | 660.00 | 1,950 |
| 21 Feb 2024 | 693.90 | 693.90 | 635.00 | 647.55 | 647.55 | 7,230 |
| 20 Feb 2024 | 645.00 | 670.55 | 640.35 | 667.65 | 667.65 | 4,198 |
| 19 Feb 2024 | 615.65 | 648.00 | 590.05 | 638.65 | 638.65 | 11,883 |
| 16 Feb 2024 | 630.55 | 630.55 | 610.15 | 620.05 | 620.05 | 1,370 |
| 15 Feb 2024 | 608.50 | 621.00 | 600.00 | 615.15 | 615.15 | 5,208 |
| 14 Feb 2024 | 560.35 | 617.25 | 560.35 | 608.50 | 608.50 | 826 |
| 13 Feb 2024 | 536.10 | 591.65 | 535.35 | 588.00 | 588.00 | 4,466 |
| 12 Feb 2024 | 578.70 | 578.70 | 533.60 | 563.50 | 563.50 | 1,391 |
| 09 Feb 2024 | 585.05 | 585.05 | 555.85 | 559.90 | 559.90 | 1,460 |
| 08 Feb 2024 | 571.15 | 599.65 | 571.15 | 585.00 | 585.00 | 3,210 |
| 07 Feb 2024 | 590.00 | 615.00 | 590.00 | 594.75 | 594.75 | 2,444 |
| 06 Feb 2024 | 627.65 | 630.20 | 603.00 | 613.60 | 613.60 | 3,072 |
| 05 Feb 2024 | 631.95 | 631.95 | 610.75 | 615.30 | 615.30 | 1,925 |
| 02 Feb 2024 | 608.25 | 610.00 | 592.50 | 602.50 | 602.50 | 14,259 |
| 01 Feb 2024 | 608.95 | 608.95 | 575.00 | 596.30 | 596.30 | 937 |
| 31 Jan 2024 | 589.00 | 592.90 | 575.20 | 583.00 | 583.00 | 3,986 |
| 30 Jan 2024 | 550.00 | 575.30 | 549.00 | 572.70 | 572.70 | 2,654 |
| 29 Jan 2024 | 543.10 | 574.00 | 525.00 | 558.20 | 558.20 | 8,850 |
| 25 Jan 2024 | 552.00 | 570.00 | 543.10 | 546.90 | 546.90 | 14,242 |
| 24 Jan 2024 | 579.90 | 595.75 | 552.35 | 571.65 | 571.65 | 10,331 |
| 23 Jan 2024 | 609.95 | 618.65 | 575.00 | 579.60 | 579.60 | 3,462 |
| 19 Jan 2024 | 618.60 | 620.50 | 593.85 | 609.95 | 609.95 | 2,456 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 620.00 | 634.00 | 603.00 | 611.85 | 611.85 | 2,475 |
| 16 Jan 2024 | 642.30 | 642.30 | 613.10 | 632.80 | 632.80 | 1,478 |
| 15 Jan 2024 | 626.55 | 650.00 | 626.55 | 642.30 | 642.30 | 1,003 |
| 12 Jan 2024 | 640.00 | 645.00 | 635.35 | 641.55 | 641.55 | 2,335 |
| 11 Jan 2024 | 632.00 | 642.20 | 630.00 | 637.05 | 637.05 | 4,440 |
| 10 Jan 2024 | 644.95 | 644.95 | 621.00 | 630.80 | 630.80 | 3,625 |
| 09 Jan 2024 | 659.90 | 659.90 | 644.00 | 644.95 | 644.95 | 4,478 |
| 08 Jan 2024 | 698.95 | 698.95 | 664.05 | 669.90 | 669.90 | 8,310 |
| 05 Jan 2024 | 715.00 | 715.00 | 680.15 | 698.95 | 698.95 | 2,900 |
| 05 Jan 2024 | 2:1 Stock split | |||||
| 04 Jan 2024 | 688.33 | 697.00 | 682.50 | 690.83 | 690.83 | 4,316 |
| 03 Jan 2024 | 675.03 | 707.50 | 660.58 | 688.05 | 688.05 | 5,208 |
| 02 Jan 2024 | 675.00 | 675.00 | 650.60 | 673.97 | 673.97 | 4,078 |
| 01 Jan 2024 | 644.00 | 670.00 | 644.00 | 661.47 | 661.47 | 2,702 |
| 29 Dec 2023 | 657.47 | 659.47 | 630.53 | 643.50 | 643.50 | 1,646 |
| 28 Dec 2023 | 646.50 | 652.50 | 640.00 | 640.10 | 640.10 | 3,910 |
| 27 Dec 2023 | 680.10 | 680.10 | 645.00 | 646.58 | 646.58 | 2,452 |
| 26 Dec 2023 | 681.47 | 681.97 | 662.00 | 666.75 | 666.75 | 3,272 |
| 22 Dec 2023 | 630.00 | 662.22 | 620.00 | 662.22 | 662.22 | 18,572 |
| 21 Dec 2023 | 612.00 | 645.45 | 612.00 | 630.70 | 630.70 | 1,640 |
| 20 Dec 2023 | 672.60 | 672.60 | 626.45 | 627.08 | 627.08 | 3,238 |
| 19 Dec 2023 | 648.05 | 663.00 | 648.05 | 659.40 | 659.40 | 2,044 |
| 18 Dec 2023 | 674.45 | 674.45 | 650.00 | 658.83 | 658.83 | 3,438 |
| 15 Dec 2023 | 632.50 | 645.75 | 632.50 | 645.75 | 645.75 | 4,410 |
| 14 Dec 2023 | 639.45 | 639.45 | 611.50 | 615.00 | 615.00 | 1,044 |
| 13 Dec 2023 | 641.97 | 641.97 | 620.90 | 620.90 | 620.90 | 218 |
| 12 Dec 2023 | 622.00 | 641.92 | 622.00 | 630.00 | 630.00 | 5,424 |
| 11 Dec 2023 | 612.50 | 633.92 | 612.50 | 622.00 | 622.00 | 2,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.