PEARLPOLY.BO - Pearl Polymers Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-May-201910.9010.9010.5310.5610.561,880
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
24-Apr-201912.7612.7612.7612.7612.7670
23-Apr-201912.8112.8112.8112.8112.811
22-Apr-201912.5012.5012.5012.5012.5057
18-Apr-201912.9512.9512.8012.8012.80245
16-Apr-201913.2013.2112.9512.9512.95306
15-Apr-201912.5912.5912.5912.5912.5935
12-Apr-201912.3513.2512.3513.2513.25351
11-Apr-201912.6013.0012.2813.0013.001,151
10-Apr-201912.9212.9212.9212.9212.921
09-Apr-201912.3112.3112.3112.3112.315,000
08-Apr-201912.3012.3012.3012.3012.30-
05-Apr-201912.3112.3112.3012.3012.30500
04-Apr-201912.5012.7712.5012.7712.77401
03-Apr-201912.1712.1712.1712.1712.1750
02-Apr-201912.5012.5012.5012.5012.50100
01-Apr-201913.5013.5012.9212.9212.92600
28-Mar-201913.0913.0913.0913.0913.09-
27-Mar-201913.9514.2413.0013.0913.093,810
26-Mar-201913.7314.9813.6713.6713.671,081
25-Mar-201913.6613.6713.6613.6713.6720
22-Mar-201915.2815.2813.8014.9614.96560
20-Mar-201915.0015.7413.7614.5614.5623,198
19-Mar-201914.5014.7513.2614.7414.7422,055
18-Mar-201914.9914.9913.2013.2013.20711
15-Mar-201913.2013.7713.1113.1413.142,058
14-Mar-201913.0214.4813.0213.7213.72674
13-Mar-201913.1613.6513.1513.6513.65574
12-Mar-201913.9213.9213.5013.8113.81948
11-Mar-201915.0015.0012.8313.7013.70669
08-Mar-201913.7113.7113.7113.7113.71-
07-Mar-201913.3513.9513.3513.7113.711,055
06-Mar-201912.5613.9912.5613.4413.441,104
05-Mar-201913.0313.0413.0313.0413.047,703
01-Mar-201911.5012.7411.2512.7412.7411,823
28-Feb-201912.5112.5112.5112.5112.51-
27-Feb-201911.0212.7711.0212.5112.51610
26-Feb-201912.2812.2810.6511.6611.663,101
25-Feb-201911.2611.2611.2611.2611.26-
22-Feb-201912.6012.7811.0511.2611.262,305
21-Feb-201910.8512.6010.8511.4811.482,670
20-Feb-201912.3812.6010.7812.6012.6039
19-Feb-201912.4912.4912.3812.3812.38101
18-Feb-201912.5912.5910.1811.0111.01760
15-Feb-201912.1012.1012.0912.0912.092
14-Feb-201912.1212.1212.1212.1212.12-
12-Feb-201911.7911.7911.7911.7911.792
11-Feb-201910.7511.9710.7110.9910.992,800
08-Feb-201912.0012.0012.0012.0012.00-
07-Feb-201912.0012.0012.0012.0012.00150
06-Feb-201911.2411.2711.2411.2511.25630
05-Feb-201912.4913.1311.3112.3312.333,476
04-Feb-201912.9812.9811.8012.5012.504,501
01-Feb-201912.9812.9812.9812.9812.981
31-Jan-201912.8312.8312.8312.8312.83-
30-Jan-201912.8312.8312.8312.8312.83-
29-Jan-201913.1513.1512.8312.8312.8354
28-Jan-201914.2514.2514.2514.2514.25-
25-Jan-201914.2514.2514.2514.2514.25-
24-Jan-201913.8514.2513.7514.2514.251,201
23-Jan-201913.5014.4913.3014.4914.492,500
22-Jan-201913.4514.3413.4513.9513.9583
21-Jan-201914.1014.1014.1014.1014.10-
18-Jan-201914.3014.3014.1014.1014.1010
17-Jan-201914.2514.2513.4313.6313.634
16-Jan-201914.1814.1913.6213.9113.912,590
15-Jan-201913.3714.3013.3713.5013.50801
14-Jan-201913.6514.8013.6014.3914.392,952
11-Jan-201915.0015.0013.8013.8613.862,110
10-Jan-201915.9815.9814.2514.5814.582,000
09-Jan-201914.5914.7514.4014.6814.68121
08-Jan-201914.6614.6613.8614.3314.336,739
07-Jan-201915.2515.7014.1114.2014.203,173
04-Jan-201914.6015.3014.3114.3814.381,403
03-Jan-201914.0214.0214.0214.0214.02-
02-Jan-201914.0214.0214.0214.0214.02-
01-Jan-201913.8514.8413.8014.0214.023,349
31-Dec-201814.8814.8814.8814.8814.88-
28-Dec-201815.5015.6014.4114.8814.884,321
27-Dec-201815.4615.4615.4615.4615.46-
26-Dec-201815.4615.4615.4615.4615.46-
24-Dec-201815.2815.5015.2815.4615.46310
21-Dec-201814.5015.9014.5014.5514.55791
20-Dec-201815.2915.2915.2915.2915.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...