PEARLPOLY.BO - Pearl Polymers Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Sep-201910.2010.209.669.709.703,533
19-Sep-20199.729.729.729.729.72203
18-Sep-20199.269.269.269.269.26-
17-Sep-20199.269.269.269.269.26200
16-Sep-20199.059.059.059.059.0513
13-Sep-20199.509.509.509.509.50200
12-Sep-20199.159.159.159.159.15-
11-Sep-20198.759.158.759.159.151,016
09-Sep-20198.758.758.758.758.751
06-Sep-20199.219.219.219.219.21401
05-Sep-20198.788.788.788.788.78-
04-Sep-20198.808.808.758.788.78100
03-Sep-20199.039.039.039.039.03920
30-Aug-20199.509.509.509.509.504
29-Aug-201910.0010.0010.0010.0010.00-
28-Aug-201910.0010.0010.0010.0010.00-
27-Aug-20199.5010.109.5010.0010.0015,201
26-Aug-20199.6010.009.4410.0010.00260
23-Aug-20199.939.939.939.939.939
22-Aug-201910.4510.4510.4510.4510.45-
21-Aug-201910.4510.4510.4510.4510.4510
20-Aug-20199.3610.349.3610.3410.34205
19-Aug-20199.859.859.859.859.85-
16-Aug-20199.859.859.859.859.85-
14-Aug-20199.859.859.859.859.85-
13-Aug-20199.859.859.859.859.85-
09-Aug-20199.859.859.859.859.8521
08-Aug-201910.3310.3310.3310.3310.331
07-Aug-20199.519.889.519.849.842,502
06-Aug-20199.609.609.609.609.60-
05-Aug-20199.609.609.599.609.60825
02-Aug-20199.909.909.909.909.90500
01-Aug-201910.0210.0210.0010.0010.00600
31-Jul-201910.4510.4510.4510.4510.452,301
30-Jul-201911.0011.0011.0011.0011.00-
29-Jul-201911.0111.0111.0011.0011.00287
26-Jul-201912.4212.4211.2411.2411.243,613
25-Jul-201911.8311.8311.8311.8311.83-
24-Jul-201911.8711.8711.5611.8311.83290
23-Jul-201912.0012.7911.6511.6511.651,872
22-Jul-201912.1912.1912.1912.1912.1912
19-Jul-201912.8312.8312.8312.8312.8312
18-Jul-201913.5013.5013.5013.5013.501
17-Jul-201913.0013.0013.0013.0013.001,000
16-Jul-201913.5013.5013.5013.5013.50-
15-Jul-201913.5013.5013.5013.5013.50-
12-Jul-201913.5013.5013.5013.5013.50150
11-Jul-201913.5013.5013.5013.5013.50500
10-Jul-201913.5013.5013.5013.5013.5075
09-Jul-201913.3013.3013.3013.3013.301,554
08-Jul-201914.0014.0013.4514.0014.006,100
05-Jul-201914.0014.0014.0014.0014.00324
04-Jul-201914.0014.0014.0014.0014.00600
03-Jul-201914.0014.0014.0014.0014.00100
02-Jul-201914.0014.0014.0014.0014.00950
01-Jul-201913.5014.1513.5014.1514.15321
28-Jun-201913.0113.5013.0113.5013.50740
27-Jun-201913.5013.5013.5013.5013.505,000
26-Jun-201912.9212.9212.9212.9212.92450
25-Jun-201912.3112.3112.3112.3112.31-
24-Jun-201912.5012.5012.3112.3112.31500
21-Jun-201912.9512.9512.9512.9512.95112
20-Jun-201913.6313.6313.6313.6313.63-
19-Jun-201913.6313.6313.6313.6313.6331
18-Jun-201914.3414.3414.3414.3414.3410
17-Jun-201914.2914.2914.2914.2914.29100
14-Jun-201914.0014.0014.0014.0014.00200
13-Jun-201914.6414.6414.0114.0114.014,896
12-Jun-201914.0014.0014.0014.0014.0020
11-Jun-201914.0014.4014.0014.4014.402,900
10-Jun-201914.0014.2014.0014.0014.006,098
07-Jun-201913.9013.9013.9013.9013.90400
06-Jun-201913.6513.6513.6513.6513.65501
04-Jun-201912.6613.0012.6513.0013.003,200
03-Jun-201913.2713.2713.2713.2713.27-
31-May-201913.2713.2713.2713.2713.27-
30-May-201913.2713.2713.2713.2713.271
29-May-201912.6512.7112.6512.6512.654,289
28-May-201912.1012.1112.1012.1112.111,355
27-May-201910.9111.5610.8011.5411.544,463
24-May-201911.5811.5811.0111.0111.0126
23-May-201911.0311.0311.0311.0311.031
22-May-201910.5110.5110.5110.5110.5150
21-May-201910.5610.5610.5610.5610.56-
20-May-201910.9010.9010.5310.5610.561,880
17-May-201910.5310.5310.5310.5310.531
16-May-201910.0310.0310.0310.0310.03150
15-May-201910.1210.2710.1210.2710.27600
14-May-201910.4910.4910.4910.4910.491,060
13-May-201911.4711.4711.0111.0111.011,500
10-May-201911.0011.0011.0011.0011.00200
09-May-201911.0111.0111.0111.0111.01-
08-May-201910.9411.0110.9411.0111.01150
07-May-201911.5111.5111.5011.5011.501,000
06-May-201911.5011.5011.5011.5011.50-
03-May-201911.5011.5011.2211.5011.503,763
02-May-201911.6211.8011.6211.8011.80929
30-Apr-201911.6012.5011.6012.1412.14527
26-Apr-201912.1512.1512.1512.1512.15-
25-Apr-201912.1512.2012.1312.1512.15546
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...