PEARLPOLY.BO - Pearl Polymers Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-May-202010.2510.2510.1510.1510.15150
21-May-202010.6010.6010.6010.6010.60-
20-May-202010.9011.2010.5010.6010.602,272
19-May-202010.9511.5910.8911.0511.054,211
18-May-202012.0412.4810.9510.9510.9556
15-May-202011.5011.7611.5011.6711.67299
14-May-202011.5211.5211.5211.5211.52-
13-May-202012.8512.8511.1711.5211.52134
12-May-202011.7911.7911.7911.7911.79-
11-May-202011.1811.8011.1811.7911.79100
08-May-202011.6011.6011.5011.5011.50271
07-May-202011.9911.9911.4511.4511.45228
06-May-202011.5311.5311.5111.5111.5124
05-May-202011.5512.3311.5512.3212.32340
04-May-202011.3112.2511.3112.0012.00253
30-Apr-202012.0012.0012.0012.0012.0050
29-Apr-202012.4612.4611.2112.4512.451,406
28-Apr-202010.6611.9810.6611.9811.981,710
27-Apr-202010.7411.4910.7411.4111.41213
24-Apr-202011.8111.8110.7510.9910.992,567
23-Apr-202011.8611.8611.8611.8611.86100
22-Apr-202013.0013.0013.0013.0013.00-
21-Apr-202011.6113.7011.6113.0013.001,044
20-Apr-202011.9012.7411.5012.7412.742,000
17-Apr-202012.0012.0012.0012.0012.00-
16-Apr-202012.0012.0012.0012.0012.00-
15-Apr-202012.0012.0012.0012.0012.00-
13-Apr-202012.0012.0012.0012.0012.001,500
09-Apr-202012.3512.3512.3512.3512.35-
08-Apr-202012.3512.3512.3512.3512.35-
07-Apr-202012.3512.3512.3512.3512.35-
03-Apr-202012.3512.3512.3512.3512.35-
01-Apr-202012.3512.3512.3512.3512.35100
31-Mar-202013.0013.0013.0013.0013.00-
30-Mar-202013.0013.0013.0013.0013.00100
27-Mar-202013.0013.0013.0013.0013.00500
26-Mar-202012.5012.5012.5012.5012.501,000
25-Mar-202012.5512.5512.5512.5512.55-
24-Mar-202012.5512.5512.5512.5512.55-
23-Mar-202012.5512.5512.5512.5512.5575
20-Mar-202012.5512.6012.5012.5512.552,699
19-Mar-202013.0013.1013.0013.0513.0511,371
18-Mar-202013.0213.3513.0213.0413.0410,514
17-Mar-202012.5013.7012.5013.7013.701,153
16-Mar-202013.0213.1013.0213.1013.10183
13-Mar-202013.0313.7013.0313.7013.705,600
12-Mar-202013.5013.7013.5013.7013.706,510
11-Mar-202014.0014.9014.0014.1114.112,345
09-Mar-202014.2514.2514.2514.2514.25-
06-Mar-202014.2514.2514.2514.2514.252,308
05-Mar-202014.0014.9614.0014.9614.961,794
04-Mar-202014.8015.0414.2514.2514.255,065
03-Mar-202013.5514.3313.5514.3314.331,175
02-Mar-202013.0013.6513.0013.6513.653,494
28-Feb-202013.3013.3013.0013.0013.0087,493
27-Feb-202014.0014.2013.0013.0013.00910
26-Feb-202013.5513.5513.5513.5513.558,820
25-Feb-202014.2514.2514.2514.2514.25100
24-Feb-202013.6013.6013.6013.6013.60-
20-Feb-202014.7514.7513.6013.6013.60520
19-Feb-202014.2014.2013.5514.2014.202,008
18-Feb-202012.5513.8512.5513.5513.5514,069
17-Feb-202013.3513.3513.2013.2013.20623
14-Feb-202013.8513.8513.8513.8513.85956
13-Feb-202014.5515.2014.5014.5514.55230
12-Feb-202016.2516.2515.2015.2015.20580
11-Feb-202016.7016.7016.0016.0016.00100
10-Feb-202016.0016.0016.0016.0016.003,000
07-Feb-202016.5016.5016.5016.5016.50175
06-Feb-202015.8515.9515.8515.9515.95505
05-Feb-202016.8516.8516.5516.5516.55120
04-Feb-202016.5016.5016.5016.5016.50-
03-Feb-202016.5016.5016.5016.5016.50539
31-Jan-202016.5016.5016.5016.5016.50498
30-Jan-202016.5016.5016.5016.5016.50900
29-Jan-202016.0516.3016.0016.3016.30250
28-Jan-202016.2516.2516.2516.2516.251,410
27-Jan-202016.0016.0016.0016.0016.001,863
24-Jan-202015.7016.4015.7016.4016.4052
23-Jan-202016.1516.1516.1516.1516.15-
22-Jan-202016.7516.7516.1516.1516.15214
21-Jan-202017.9017.9016.2017.0017.007,027
20-Jan-202017.0017.0517.0017.0517.0527
17-Jan-202016.2516.2516.2516.2516.2525
16-Jan-202015.7015.7515.0015.5015.502,145
15-Jan-202015.0015.0015.0015.0015.00230
14-Jan-202014.9014.9014.9014.9014.90-
13-Jan-202015.0015.0014.5014.9014.90800
10-Jan-202015.0015.0015.0015.0015.00-
09-Jan-202015.8015.8015.0015.0015.00600
08-Jan-202015.0015.0515.0015.0515.052,519
07-Jan-202014.1015.0014.1015.0015.001,115
06-Jan-202014.3014.3014.3014.3014.30100
03-Jan-202015.0515.0515.0015.0015.00750
02-Jan-202015.8015.8015.3015.3515.351,090
01-Jan-202015.9015.9015.9015.9015.901,017
31-Dec-201915.3016.7015.2516.7016.7079,544
30-Dec-201915.9016.0015.7516.0016.005,764
27-Dec-201915.7015.9815.3615.3615.36304
26-Dec-201915.2515.2515.2515.2515.25100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...