PEARLPOLY.BO - Pearl Polymers Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Jul-201912.1912.7911.6511.6511.651,872
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...