Price Data Selection & Download
Pearl Polymers Share Price All Time Records & Statistics (Jan 2015 - Apr 2026)
2753 daily OHLCV records on NSE from Jan. 2015 to April 2026. For live price, key ratios and fundamentals, see PEARLPOLY stock price BSE.
Share Price All Time High
₹53.70
January 09, 2018
NSE Exchange
Share Price All Time Low
₹7.40
October 15, 2019
NSE Exchange
Highest Volume Trading Day
5,037,318
April 19, 2022 • ₹33.15
NSE Exchange
Share Price History Data (Jan 2015 - Apr 2026)
PEARLPOLY daily open, high, low, close and volume (OHLCV) on NSE — 73 records.
Total Records
73
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-21 | ₹22.82 | ₹23.39 | ₹22.05 | ₹22.51 | 77,197 |
| 2026-04-20 | ₹23.99 | ₹24.30 | ₹21.85 | ₹22.35 | 575,146 |
| 2026-04-17 | ₹17.99 | ₹21.39 | ₹17.41 | ₹21.39 | 115,482 |
| 2026-04-16 | ₹17.64 | ₹18.27 | ₹17.25 | ₹17.83 | 28,608 |
| 2026-04-15 | ₹16.53 | ₹17.24 | ₹16.52 | ₹17.11 | 23,977 |
| 2026-04-13 | ₹16.31 | ₹16.65 | ₹15.74 | ₹16.42 | 18,670 |
| 2026-04-10 | ₹16.68 | ₹17.28 | ₹16.59 | ₹16.81 | 23,336 |
| 2026-04-09 | ₹15.63 | ₹16.90 | ₹15.63 | ₹16.49 | 6,624 |
| 2026-04-08 | ₹15.98 | ₹16.49 | ₹15.00 | ₹16.30 | 20,336 |
| 2026-04-07 | ₹15.47 | ₹15.78 | ₹15.20 | ₹15.53 | 15,335 |
| 2026-04-06 | ₹14.95 | ₹15.57 | ₹14.87 | ₹15.20 | 24,260 |
| 2026-04-02 | ₹13.83 | ₹15.38 | ₹13.40 | ₹14.73 | 30,286 |
| 2026-04-01 | ₹13.90 | ₹14.40 | ₹13.03 | ₹13.83 | 14,800 |
| 2026-03-30 | ₹13.70 | ₹13.70 | ₹12.75 | ₹13.01 | 36,850 |
| 2026-03-27 | ₹15.02 | ₹15.02 | ₹13.70 | ₹14.04 | 33,179 |
| 2026-03-25 | ₹15.40 | ₹15.70 | ₹15.10 | ₹15.13 | 18,052 |
| 2026-03-24 | ₹14.77 | ₹15.49 | ₹14.66 | ₹14.99 | 7,642 |
| 2026-03-23 | ₹15.99 | ₹15.99 | ₹14.10 | ₹14.27 | 22,974 |
| 2026-03-20 | ₹16.26 | ₹16.89 | ₹15.56 | ₹15.76 | 26,222 |
| 2026-03-19 | ₹16.21 | ₹16.71 | ₹16.20 | ₹16.49 | 8,073 |
| 2026-03-18 | ₹16.98 | ₹17.15 | ₹16.33 | ₹16.64 | 9,548 |
| 2026-03-17 | ₹17.69 | ₹17.69 | ₹16.30 | ₹16.63 | 38,129 |
| 2026-03-16 | ₹17.48 | ₹17.87 | ₹17.00 | ₹17.08 | 3,842 |
| 2026-03-13 | ₹17.73 | ₹17.95 | ₹17.00 | ₹17.48 | 22,652 |
| 2026-03-12 | ₹17.50 | ₹17.50 | ₹17.06 | ₹17.42 | 7,259 |
| 2026-03-11 | ₹18.40 | ₹18.40 | ₹17.00 | ₹17.11 | 26,216 |
| 2026-03-10 | ₹18.17 | ₹18.17 | ₹16.70 | ₹17.71 | 16,551 |
| 2026-03-09 | ₹17.30 | ₹17.86 | ₹17.20 | ₹17.40 | 6,820 |
| 2026-03-06 | ₹17.21 | ₹18.29 | ₹17.21 | ₹17.31 | 15,328 |
| 2026-03-05 | ₹18.39 | ₹18.39 | ₹17.42 | ₹17.58 | 7,775 |
| 2026-03-04 | ₹17.31 | ₹18.29 | ₹17.20 | ₹17.78 | 8,627 |
| 2026-03-02 | ₹18.00 | ₹19.16 | ₹18.00 | ₹18.61 | 23,331 |
| 2026-02-27 | ₹19.35 | ₹19.37 | ₹18.70 | ₹18.78 | 9,969 |
| 2026-02-26 | ₹18.91 | ₹19.59 | ₹18.91 | ₹19.08 | 4,298 |
| 2026-02-25 | ₹19.40 | ₹19.51 | ₹18.80 | ₹18.94 | 4,274 |
| 2026-02-24 | ₹19.36 | ₹20.49 | ₹18.75 | ₹19.19 | 21,392 |
| 2026-02-23 | ₹19.15 | ₹19.55 | ₹18.65 | ₹18.79 | 6,217 |
| 2026-02-20 | ₹18.61 | ₹20.70 | ₹18.61 | ₹19.41 | 16,034 |
| 2026-02-19 | ₹18.71 | ₹19.58 | ₹18.71 | ₹19.03 | 1,880 |
| 2026-02-18 | ₹19.48 | ₹19.52 | ₹19.02 | ₹19.09 | 12,127 |
| 2026-02-17 | ₹19.75 | ₹20.79 | ₹18.69 | ₹19.25 | 87,987 |
| 2026-02-16 | ₹19.39 | ₹19.39 | ₹18.51 | ₹18.69 | 8,807 |
| 2026-02-13 | ₹19.62 | ₹19.62 | ₹18.50 | ₹18.69 | 25,099 |
| 2026-02-12 | ₹19.79 | ₹19.79 | ₹19.01 | ₹19.33 | 5,748 |
| 2026-02-11 | ₹19.69 | ₹20.95 | ₹19.00 | ₹19.53 | 9,076 |
| 2026-02-10 | ₹19.69 | ₹19.69 | ₹19.00 | ₹19.36 | 6,463 |
| 2026-02-09 | ₹19.39 | ₹19.50 | ₹18.80 | ₹19.35 | 12,275 |
| 2026-02-06 | ₹19.17 | ₹19.44 | ₹18.20 | ₹18.67 | 14,292 |
| 2026-02-05 | ₹19.88 | ₹19.88 | ₹19.00 | ₹19.07 | 4,613 |
| 2026-02-04 | ₹19.48 | ₹19.56 | ₹19.10 | ₹19.51 | 8,837 |
| 2026-02-03 | ₹19.90 | ₹20.79 | ₹18.71 | ₹19.07 | 29,389 |
| 2026-02-02 | ₹18.75 | ₹19.86 | ₹18.65 | ₹19.07 | 7,599 |
| 2026-02-01 | ₹18.61 | ₹19.65 | ₹18.61 | ₹19.48 | 5,404 |
| 2026-01-30 | ₹19.69 | ₹19.84 | ₹18.32 | ₹19.12 | 28,173 |
| 2026-01-29 | ₹20.20 | ₹20.71 | ₹18.68 | ₹19.26 | 44,911 |
| 2026-01-28 | ₹20.49 | ₹20.80 | ₹20.32 | ₹20.46 | 5,645 |
| 2026-01-27 | ₹21.00 | ₹21.00 | ₹20.05 | ₹20.25 | 3,221 |
| 2026-01-23 | ₹20.75 | ₹21.00 | ₹19.60 | ₹20.44 | 16,266 |
| 2026-01-22 | ₹20.88 | ₹20.88 | ₹19.21 | ₹20.21 | 9,524 |
| 2026-01-21 | ₹20.65 | ₹20.65 | ₹19.56 | ₹20.30 | 13,593 |
| 2026-01-20 | ₹21.68 | ₹21.68 | ₹20.40 | ₹20.66 | 8,650 |
| 2026-01-19 | ₹20.82 | ₹21.29 | ₹20.80 | ₹21.04 | 3,913 |
| 2026-01-16 | ₹21.70 | ₹21.70 | ₹21.06 | ₹21.21 | 5,837 |
| 2026-01-14 | ₹21.38 | ₹22.70 | ₹20.76 | ₹21.73 | 5,534 |
| 2026-01-13 | ₹21.95 | ₹21.95 | ₹21.25 | ₹21.48 | 10,336 |
| 2026-01-12 | ₹21.99 | ₹22.36 | ₹21.02 | ₹21.50 | 13,556 |
| 2026-01-09 | ₹22.98 | ₹22.98 | ₹21.50 | ₹21.70 | 41,167 |
| 2026-01-08 | ₹23.47 | ₹23.47 | ₹22.06 | ₹22.48 | 4,731 |
| 2026-01-07 | ₹22.51 | ₹23.25 | ₹22.50 | ₹22.95 | 5,081 |
| 2026-01-06 | ₹23.49 | ₹23.79 | ₹22.50 | ₹22.80 | 8,216 |
| 2026-01-05 | ₹22.63 | ₹23.49 | ₹22.63 | ₹23.01 | 3,725 |
| 2026-01-02 | ₹23.28 | ₹23.37 | ₹23.00 | ₹23.02 | 18,354 |
| 2026-01-01 | ₹23.13 | ₹23.49 | ₹23.13 | ₹23.39 | 3,719 |
Pearl Polymers Share Price Performance Analysis (Jan 2015 - Apr 2026)
PEARLPOLY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.76%
₹23.39 → ₹22.51
Year to Date
Price Volatility
13.01%
Low Volatility
Year to Date
Average Daily Volume
25,604
Year to Date Average
NSE Exchange
Pearl Polymers Share Price History – Frequently Asked Questions
Common questions about PEARLPOLY historical data and records. Browse Pearl Polymers annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Pearl Polymers (PEARLPOLY)?
The all-time high share price of Pearl Polymers was ₹53.7 recorded on January 09, 2018 on the NSE exchange.
What is the all-time low share price of Pearl Polymers (PEARLPOLY)?
The all-time low share price of Pearl Polymers was ₹7.4 recorded on October 15, 2019 on the NSE exchange.
How can I download PEARLPOLY historical share price data?
You can download Pearl Polymers 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 PEARLPOLY shares?
The highest trading volume day for Pearl Polymers was 5,037,318 shares traded on April 19, 2022 on the NSE exchange, with share price at ₹33.15.