Price Data Selection & Download
Pearl Global Industries Share Price All Time Records & Statistics (Feb 2007 - Jul 2026)
4790 daily OHLCV records on NSE from Feb. 2007 to July 2026.
Share Price All Time High
₹2144.20
July 20, 2026
NSE Exchange
Share Price All Time Low
₹18.10
March 05, 2009
NSE Exchange
Highest Volume Trading Day
16,474,006
February 15, 2007 • ₹235.00
NSE Exchange
Share Price History Data (Feb 2007 - Jul 2026)
PGIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1936.90 | ₹1997.80 | ₹1932.10 | ₹1974.50 | 61,015 |
| 2026-07-23 | ₹1985.10 | ₹2000.70 | ₹1921.10 | ₹1949.80 | 112,402 |
| 2026-07-22 | ₹2036.30 | ₹2044.90 | ₹1960.70 | ₹2004.50 | 79,891 |
| 2026-07-21 | ₹2111.50 | ₹2111.50 | ₹2030.50 | ₹2047.80 | 62,205 |
| 2026-07-20 | ₹2037.00 | ₹2144.20 | ₹2013.10 | ₹2094.70 | 196,034 |
| 2026-07-17 | ₹2048.50 | ₹2057.20 | ₹1994.00 | ₹2041.30 | 74,672 |
| 2026-07-16 | ₹2049.00 | ₹2067.20 | ₹2013.00 | ₹2048.50 | 45,106 |
| 2026-07-15 | ₹1998.70 | ₹2050.00 | ₹1963.00 | ₹2038.60 | 147,437 |
| 2026-07-14 | ₹2045.00 | ₹2046.00 | ₹1990.40 | ₹1997.30 | 33,285 |
| 2026-07-13 | ₹1988.00 | ₹2073.30 | ₹1972.50 | ₹2049.40 | 77,948 |
| 2026-07-10 | ₹1979.80 | ₹2034.00 | ₹1947.70 | ₹1998.00 | 56,526 |
| 2026-07-09 | ₹1957.30 | ₹2021.30 | ₹1957.30 | ₹1979.80 | 33,469 |
| 2026-07-08 | ₹1960.00 | ₹1999.30 | ₹1901.30 | ₹1951.70 | 54,885 |
| 2026-07-07 | ₹1980.10 | ₹2002.80 | ₹1945.00 | ₹1970.70 | 44,589 |
| 2026-07-06 | ₹2016.30 | ₹2057.10 | ₹1959.00 | ₹1975.80 | 67,002 |
| 2026-07-03 | ₹2100.00 | ₹2105.10 | ₹2001.00 | ₹2016.30 | 66,693 |
| 2026-07-02 | ₹2100.00 | ₹2108.50 | ₹2056.00 | ₹2075.10 | 108,861 |
| 2026-07-01 | ₹2039.30 | ₹2099.40 | ₹2028.00 | ₹2088.00 | 165,232 |
| 2026-06-30 | ₹2009.60 | ₹2049.80 | ₹1971.10 | ₹2015.60 | 104,629 |
| 2026-06-29 | ₹2070.00 | ₹2080.40 | ₹1990.00 | ₹2003.70 | 96,493 |
| 2026-06-25 | ₹2092.00 | ₹2100.00 | ₹2042.00 | ₹2071.00 | 297,057 |
| 2026-06-24 | ₹1865.10 | ₹2115.70 | ₹1851.70 | ₹2081.00 | 2,614,158 |
| 2026-06-23 | ₹1893.60 | ₹1949.90 | ₹1845.50 | ₹1887.80 | 151,142 |
| 2026-06-22 | ₹1815.00 | ₹1943.70 | ₹1799.90 | ₹1878.60 | 291,234 |
| 2026-06-19 | ₹1752.90 | ₹1833.40 | ₹1729.50 | ₹1793.50 | 191,093 |
| 2026-06-18 | ₹1684.90 | ₹1749.00 | ₹1665.60 | ₹1743.50 | 130,472 |
| 2026-06-17 | ₹1684.00 | ₹1684.00 | ₹1650.20 | ₹1659.70 | 37,001 |
| 2026-06-16 | ₹1716.10 | ₹1716.10 | ₹1631.00 | ₹1665.10 | 61,648 |
| 2026-06-15 | ₹1647.10 | ₹1738.30 | ₹1647.10 | ₹1694.90 | 136,258 |
| 2026-06-12 | ₹1636.00 | ₹1661.30 | ₹1615.00 | ₹1630.90 | 56,288 |
| 2026-06-11 | ₹1640.00 | ₹1641.70 | ₹1606.50 | ₹1622.50 | 22,010 |
| 2026-06-10 | ₹1685.00 | ₹1693.60 | ₹1630.10 | ₹1641.70 | 38,920 |
| 2026-06-09 | ₹1631.70 | ₹1750.00 | ₹1631.70 | ₹1685.50 | 79,548 |
| 2026-06-08 | ₹1645.00 | ₹1654.80 | ₹1601.90 | ₹1627.00 | 55,702 |
| 2026-06-05 | ₹1685.60 | ₹1694.80 | ₹1642.10 | ₹1665.60 | 20,715 |
| 2026-06-04 | ₹1639.90 | ₹1704.00 | ₹1639.90 | ₹1678.70 | 64,434 |
| 2026-06-03 | ₹1644.90 | ₹1646.30 | ₹1608.00 | ₹1635.30 | 22,673 |
| 2026-06-02 | ₹1614.00 | ₹1655.00 | ₹1595.10 | ₹1645.10 | 34,733 |
| 2026-06-01 | ₹1698.50 | ₹1743.00 | ₹1611.00 | ₹1630.80 | 88,735 |
| 2026-05-29 | ₹1629.00 | ₹1664.00 | ₹1600.00 | ₹1653.50 | 80,818 |
| 2026-05-27 | ₹1637.80 | ₹1670.00 | ₹1620.00 | ₹1622.30 | 28,154 |
| 2026-05-26 | ₹1628.10 | ₹1645.60 | ₹1610.90 | ₹1637.80 | 126,804 |
| 2026-05-25 | ₹1650.30 | ₹1650.30 | ₹1610.00 | ₹1627.80 | 34,370 |
| 2026-05-22 | ₹1601.10 | ₹1625.00 | ₹1595.90 | ₹1620.30 | 34,218 |
| 2026-05-21 | ₹1601.00 | ₹1652.20 | ₹1591.70 | ₹1610.80 | 31,752 |
| 2026-05-20 | ₹1599.00 | ₹1636.00 | ₹1580.70 | ₹1591.60 | 72,009 |
| 2026-05-19 | ₹1594.90 | ₹1612.20 | ₹1555.20 | ₹1604.50 | 93,362 |
| 2026-05-18 | ₹1685.00 | ₹1695.30 | ₹1587.20 | ₹1599.40 | 147,399 |
| 2026-05-15 | ₹1568.00 | ₹1740.00 | ₹1568.00 | ₹1671.60 | 1,917,483 |
| 2026-05-14 | ₹1492.00 | ₹1550.00 | ₹1428.00 | ₹1528.80 | 56,126 |
| 2026-05-13 | ₹1489.50 | ₹1529.60 | ₹1474.10 | ₹1492.70 | 33,836 |
| 2026-05-12 | ₹1550.00 | ₹1552.90 | ₹1480.50 | ₹1497.90 | 30,871 |
| 2026-05-11 | ₹1604.70 | ₹1604.70 | ₹1525.90 | ₹1541.60 | 32,781 |
| 2026-05-08 | ₹1570.00 | ₹1628.00 | ₹1555.00 | ₹1604.70 | 36,492 |
| 2026-05-07 | ₹1565.60 | ₹1596.90 | ₹1555.40 | ₹1583.80 | 21,647 |
| 2026-05-06 | ₹1532.00 | ₹1571.40 | ₹1528.20 | ₹1565.60 | 18,828 |
| 2026-05-05 | ₹1545.00 | ₹1545.00 | ₹1512.10 | ₹1535.60 | 13,435 |
| 2026-05-04 | ₹1537.20 | ₹1572.80 | ₹1535.80 | ₹1548.70 | 25,571 |
| 2026-04-30 | ₹1525.00 | ₹1548.00 | ₹1515.00 | ₹1535.80 | 19,905 |
| 2026-04-29 | ₹1564.00 | ₹1573.00 | ₹1525.00 | ₹1533.00 | 19,553 |
| 2026-04-28 | ₹1572.30 | ₹1591.40 | ₹1548.40 | ₹1555.70 | 19,200 |
| 2026-04-27 | ₹1561.00 | ₹1576.00 | ₹1548.60 | ₹1572.30 | 13,057 |
| 2026-04-24 | ₹1582.70 | ₹1590.10 | ₹1531.20 | ₹1543.70 | 37,926 |
| 2026-04-23 | ₹1598.80 | ₹1628.50 | ₹1577.70 | ₹1582.70 | 23,388 |
| 2026-04-22 | ₹1615.60 | ₹1636.80 | ₹1581.20 | ₹1595.90 | 40,741 |
| 2026-04-21 | ₹1628.00 | ₹1703.50 | ₹1610.90 | ₹1615.60 | 81,664 |
| 2026-04-20 | ₹1654.90 | ₹1674.80 | ₹1621.10 | ₹1635.50 | 52,770 |
| 2026-04-17 | ₹1620.20 | ₹1655.60 | ₹1598.10 | ₹1642.90 | 55,242 |
| 2026-04-16 | ₹1565.00 | ₹1677.00 | ₹1565.00 | ₹1618.40 | 107,454 |
| 2026-04-15 | ₹1556.50 | ₹1565.00 | ₹1539.20 | ₹1556.10 | 35,504 |
| 2026-04-13 | ₹1500.00 | ₹1556.40 | ₹1491.30 | ₹1530.00 | 33,912 |
| 2026-04-10 | ₹1520.50 | ₹1545.90 | ₹1520.50 | ₹1535.80 | 30,675 |
| 2026-04-09 | ₹1539.50 | ₹1549.90 | ₹1503.00 | ₹1512.80 | 13,903 |
| 2026-04-08 | ₹1576.00 | ₹1576.00 | ₹1531.80 | ₹1537.60 | 31,727 |
| 2026-04-07 | ₹1531.00 | ₹1554.00 | ₹1513.80 | ₹1526.10 | 10,647 |
| 2026-04-06 | ₹1500.10 | ₹1543.70 | ₹1467.10 | ₹1531.00 | 34,053 |
| 2026-04-02 | ₹1446.00 | ₹1499.90 | ₹1403.00 | ₹1486.10 | 24,084 |
| 2026-04-01 | ₹1381.10 | ₹1470.00 | ₹1376.30 | ₹1453.20 | 47,435 |
| 2026-03-30 | ₹1380.00 | ₹1403.60 | ₹1350.00 | ₹1354.00 | 43,320 |
| 2026-03-27 | ₹1437.00 | ₹1437.00 | ₹1379.00 | ₹1392.10 | 42,017 |
| 2026-03-25 | ₹1424.00 | ₹1470.00 | ₹1419.40 | ₹1440.00 | 45,840 |
| 2026-03-24 | ₹1437.10 | ₹1437.10 | ₹1372.00 | ₹1408.60 | 50,748 |
| 2026-03-23 | ₹1485.50 | ₹1485.50 | ₹1371.50 | ₹1385.40 | 60,200 |
| 2026-03-20 | ₹1488.30 | ₹1543.60 | ₹1483.10 | ₹1489.50 | 30,411 |
| 2026-03-19 | ₹1501.00 | ₹1534.00 | ₹1460.20 | ₹1487.50 | 43,020 |
| 2026-03-18 | ₹1495.80 | ₹1577.90 | ₹1486.00 | ₹1537.10 | 97,201 |
| 2026-03-17 | ₹1450.50 | ₹1489.80 | ₹1446.00 | ₹1472.10 | 24,562 |
| 2026-03-16 | ₹1467.80 | ₹1478.00 | ₹1439.00 | ₹1452.60 | 48,204 |
| 2026-03-13 | ₹1511.50 | ₹1523.00 | ₹1455.30 | ₹1461.90 | 36,229 |
| 2026-03-12 | ₹1480.00 | ₹1525.00 | ₹1442.00 | ₹1515.30 | 42,867 |
| 2026-03-11 | ₹1530.00 | ₹1540.00 | ₹1481.20 | ₹1488.50 | 38,182 |
| 2026-03-10 | ₹1480.00 | ₹1520.00 | ₹1476.10 | ₹1513.60 | 23,449 |
| 2026-03-09 | ₹1474.00 | ₹1498.90 | ₹1417.10 | ₹1465.60 | 75,007 |
| 2026-03-06 | ₹1549.00 | ₹1561.30 | ₹1505.00 | ₹1509.90 | 49,913 |
| 2026-03-05 | ₹1546.60 | ₹1570.90 | ₹1543.60 | ₹1560.00 | 33,618 |
| 2026-03-04 | ₹1475.00 | ₹1554.90 | ₹1458.10 | ₹1548.90 | 84,375 |
| 2026-03-02 | ₹1463.60 | ₹1520.00 | ₹1462.80 | ₹1494.90 | 97,274 |
| 2026-02-27 | ₹1550.60 | ₹1562.20 | ₹1527.60 | ₹1538.80 | 34,873 |
| 2026-02-26 | ₹1539.30 | ₹1568.00 | ₹1539.30 | ₹1553.30 | 23,177 |
| 2026-02-25 | ₹1549.90 | ₹1573.00 | ₹1521.60 | ₹1539.20 | 70,508 |
| 2026-02-24 | ₹1575.00 | ₹1577.60 | ₹1519.00 | ₹1546.40 | 70,733 |
| 2026-02-23 | ₹1581.00 | ₹1608.90 | ₹1538.50 | ₹1585.50 | 203,011 |
| 2026-02-20 | ₹1553.20 | ₹1586.20 | ₹1534.60 | ₹1550.00 | 64,445 |
| 2026-02-19 | ₹1596.10 | ₹1614.10 | ₹1540.00 | ₹1555.60 | 50,940 |
| 2026-02-18 | ₹1621.90 | ₹1641.90 | ₹1590.00 | ₹1596.20 | 46,628 |
| 2026-02-17 | ₹1573.20 | ₹1664.00 | ₹1570.10 | ₹1616.70 | 123,101 |
| 2026-02-16 | ₹1593.00 | ₹1619.50 | ₹1544.10 | ₹1581.20 | 111,500 |
| 2026-02-13 | ₹1595.00 | ₹1665.90 | ₹1554.00 | ₹1586.10 | 165,366 |
| 2026-02-12 | ₹1515.00 | ₹1615.10 | ₹1515.00 | ₹1589.90 | 222,761 |
| 2026-02-11 | ₹1620.00 | ₹1630.00 | ₹1498.10 | ₹1519.80 | 365,063 |
| 2026-02-10 | ₹1776.00 | ₹1798.00 | ₹1603.00 | ₹1614.30 | 302,783 |
| 2026-02-09 | ₹1827.70 | ₹1844.20 | ₹1752.10 | ₹1796.40 | 191,469 |
| 2026-02-06 | ₹1859.00 | ₹1861.00 | ₹1812.10 | ₹1834.80 | 55,860 |
| 2026-02-05 | ₹1970.00 | ₹1970.10 | ₹1868.00 | ₹1877.80 | 118,885 |
| 2026-02-04 | ₹1794.70 | ₹1926.00 | ₹1782.40 | ₹1917.40 | 506,315 |
| 2026-02-03 | ₹1920.10 | ₹1920.10 | ₹1739.10 | ₹1772.10 | 747,798 |
| 2026-02-02 | ₹1603.00 | ₹1611.00 | ₹1552.10 | ₹1600.10 | 44,342 |
| 2026-02-01 | ₹1591.50 | ₹1655.30 | ₹1522.90 | ₹1600.90 | 87,101 |
| 2026-01-30 | ₹1470.00 | ₹1578.90 | ₹1460.00 | ₹1557.50 | 137,230 |
| 2026-01-29 | ₹1484.40 | ₹1506.50 | ₹1445.10 | ₹1468.90 | 57,566 |
| 2026-01-28 | ₹1373.50 | ₹1485.00 | ₹1373.50 | ₹1477.00 | 141,142 |
| 2026-01-27 | ₹1396.10 | ₹1412.00 | ₹1355.00 | ₹1366.30 | 105,602 |
| 2026-01-23 | ₹1435.50 | ₹1435.60 | ₹1370.10 | ₹1389.60 | 30,086 |
| 2026-01-22 | ₹1461.80 | ₹1481.90 | ₹1435.00 | ₹1440.50 | 28,458 |
| 2026-01-21 | ₹1385.00 | ₹1453.10 | ₹1376.30 | ₹1447.40 | 94,864 |
| 2026-01-20 | ₹1440.80 | ₹1463.70 | ₹1399.00 | ₹1402.50 | 71,924 |
| 2026-01-19 | ₹1450.10 | ₹1461.00 | ₹1425.50 | ₹1451.10 | 48,139 |
| 2026-01-16 | ₹1446.00 | ₹1480.80 | ₹1444.10 | ₹1466.00 | 44,860 |
| 2026-01-14 | ₹1483.00 | ₹1495.00 | ₹1445.10 | ₹1455.40 | 47,295 |
| 2026-01-13 | ₹1485.00 | ₹1518.50 | ₹1470.40 | ₹1500.40 | 314,811 |
| 2026-01-12 | ₹1482.00 | ₹1509.90 | ₹1455.20 | ₹1492.70 | 81,991 |
| 2026-01-09 | ₹1498.40 | ₹1532.40 | ₹1473.40 | ₹1509.90 | 119,833 |
| 2026-01-08 | ₹1615.90 | ₹1619.90 | ₹1418.10 | ₹1492.60 | 395,181 |
| 2026-01-07 | ₹1624.00 | ₹1640.00 | ₹1612.90 | ₹1621.00 | 19,712 |
| 2026-01-06 | ₹1624.90 | ₹1640.90 | ₹1617.00 | ₹1625.20 | 22,847 |
| 2026-01-05 | ₹1666.00 | ₹1666.90 | ₹1592.90 | ₹1623.20 | 100,609 |
| 2026-01-02 | ₹1600.00 | ₹1700.80 | ₹1597.10 | ₹1653.70 | 110,000 |
| 2026-01-01 | ₹1610.90 | ₹1622.10 | ₹1596.40 | ₹1601.20 | 25,813 |
Pearl Global Industries Share Price Performance Analysis (Feb 2007 - Jul 2026)
PGIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+23.31%
₹1601.20 → ₹1974.50
Year to Date
Price Volatility
11.69%
Low Volatility
Year to Date
Average Daily Volume
117,551
Year to Date Average
NSE Exchange
Pearl Global Industries Share Price History – Frequently Asked Questions
Common questions about PGIL historical data and records. For live price, key ratios and fundamentals, see PGIL share price screener.
What is the all-time high share price of Pearl Global Industries (PGIL)?
The all-time high share price of Pearl Global Industries was ₹2144.2 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Pearl Global Industries (PGIL)?
The all-time low share price of Pearl Global Industries was ₹18.1 recorded on March 05, 2009 on the NSE exchange.
How can I download PGIL historical share price data?
You can download Pearl Global Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PGIL shares?
The highest trading volume day for Pearl Global Industries was 16,474,006 shares traded on February 15, 2007 on the NSE exchange, with share price at ₹235.0.