Pearl Polymers Limited ( PEARLPOLY.NS) - Price History
Monthly price history for PEARLPOLY.NS (Pearl Polymers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹18 | ₹18 |
| May 2026 | ₹19.37 | ₹19.37 |
| April 2026 | ₹20.54 | ₹20.54 |
| March 2026 | ₹13.01 | ₹13.01 |
| February 2026 | ₹18.78 | ₹18.78 |
| January 2026 | ₹19.12 | ₹19.12 |
| December 2025 | ₹23.13 | ₹23.13 |
| November 2025 | ₹24.35 | ₹24.35 |
| October 2025 | ₹27.68 | ₹27.68 |
| September 2025 | ₹28.76 | ₹28.76 |
| August 2025 | ₹31.66 | ₹31.66 |
| July 2025 | ₹35.36 | ₹35.36 |
| June 2025 | ₹31.41 | ₹31.41 |
| May 2025 | ₹30.18 | ₹30.18 |
| April 2025 | ₹29.58 | ₹29.58 |
| March 2025 | ₹26.44 | ₹26.44 |
| February 2025 | ₹25.97 | ₹25.97 |
| January 2025 | ₹32.81 | ₹32.81 |
| December 2024 | ₹38.66 | ₹38.66 |
| November 2024 | ₹36.58 | ₹36.58 |
| October 2024 | ₹36.74 | ₹36.74 |
| September 2024 | ₹38.71 | ₹38.71 |
| August 2024 | ₹38.36 | ₹38.36 |
| July 2024 | ₹31.98 | ₹31.98 |
| June 2024 | ₹31.92 | ₹31.92 |
| May 2024 | ₹34.55 | ₹34.55 |
| April 2024 | ₹37.20 | ₹37.20 |
| March 2024 | ₹33.60 | ₹33.60 |
| February 2024 | ₹37 | ₹37 |
| January 2024 | ₹33.25 | ₹33.25 |
| December 2023 | ₹31.45 | ₹31.45 |
| November 2023 | ₹30.60 | ₹30.60 |
| October 2023 | ₹27.25 | ₹27.25 |
| September 2023 | ₹26.50 | ₹26.50 |
| August 2023 | ₹24.45 | ₹24.45 |
| July 2023 | ₹22.60 | ₹22.60 |
| June 2023 | ₹22.50 | ₹22.50 |
| May 2023 | ₹21.55 | ₹21.55 |
| April 2023 | ₹22.55 | ₹22.55 |
| March 2023 | ₹18.05 | ₹18.05 |
| February 2023 | ₹21.95 | ₹21.95 |
| January 2023 | ₹25.20 | ₹25.20 |
| December 2022 | ₹23.95 | ₹23.95 |
| November 2022 | ₹19.05 | ₹19.05 |
| October 2022 | ₹18.35 | ₹18.35 |
| September 2022 | ₹19.95 | ₹19.95 |
| August 2022 | ₹23.05 | ₹23.05 |
| July 2022 | ₹22.45 | ₹22.45 |
| June 2022 | ₹22 | ₹22 |
| May 2022 | ₹22.55 | ₹22.55 |
| April 2022 | ₹27.80 | ₹27.80 |
| March 2022 | ₹18.15 | ₹18.15 |
| February 2022 | ₹16.95 | ₹16.95 |
| January 2022 | ₹18.90 | ₹18.90 |
| December 2021 | ₹17.65 | ₹17.65 |
| November 2021 | ₹15.10 | ₹15.10 |
| October 2021 | ₹15.10 | ₹15.10 |
| September 2021 | ₹14.90 | ₹14.90 |
| August 2021 | ₹15.75 | ₹15.75 |
| July 2021 | ₹18.10 | ₹18.10 |
| June 2021 | ₹17.15 | ₹17.15 |
| May 2021 | ₹15.95 | ₹15.95 |
| April 2021 | ₹15.60 | ₹15.60 |
| March 2021 | ₹14.05 | ₹14.05 |
| February 2021 | ₹15.30 | ₹15.30 |
| January 2021 | ₹18 | ₹18 |
| December 2020 | ₹20.55 | ₹20.55 |
| November 2020 | ₹16.65 | ₹16.65 |
| October 2020 | ₹16 | ₹16 |
| September 2020 | ₹17.80 | ₹17.80 |
| August 2020 | ₹17.40 | ₹17.40 |
| July 2020 | ₹20.30 | ₹20.30 |
| June 2020 | ₹15.30 | ₹15.30 |
| May 2020 | ₹10.70 | ₹10.70 |
| April 2020 | ₹12.40 | ₹12.40 |
| March 2020 | ₹12.95 | ₹12.95 |
| February 2020 | ₹13.30 | ₹13.30 |
| January 2020 | ₹16.50 | ₹16.50 |
| December 2019 | ₹15.35 | ₹15.35 |
| November 2019 | ₹14.60 | ₹14.60 |
| October 2019 | ₹9.85 | ₹9.85 |
| September 2019 | ₹9.15 | ₹9.15 |
| August 2019 | ₹8.70 | ₹8.70 |
| July 2019 | ₹10.70 | ₹10.70 |
| June 2019 | ₹13.50 | ₹13.50 |
| May 2019 | ₹12.65 | ₹12.65 |
| April 2019 | ₹12.50 | ₹12.50 |
| March 2019 | ₹13 | ₹13 |
| February 2019 | ₹11.90 | ₹11.90 |
| January 2019 | ₹12.05 | ₹12.05 |
| December 2018 | ₹14.85 | ₹14.85 |
| November 2018 | ₹13.90 | ₹13.90 |
| October 2018 | ₹12 | ₹12 |
| September 2018 | ₹12.35 | ₹12.35 |
| August 2018 | ₹18.50 | ₹18.50 |
| July 2018 | ₹14.05 | ₹14.05 |
| June 2018 | ₹15.25 | ₹15.25 |
| May 2018 | ₹18.20 | ₹18.20 |
| April 2018 | ₹23.45 | ₹23.45 |
| March 2018 | ₹23.55 | ₹23.55 |
| February 2018 | ₹29.10 | ₹29.10 |
| January 2018 | ₹34.75 | ₹34.75 |
| December 2017 | ₹33.90 | ₹33.90 |
| November 2017 | ₹36.70 | ₹36.70 |
| October 2017 | ₹39.60 | ₹39.60 |
| September 2017 | ₹32 | ₹32 |
| August 2017 | ₹32.65 | ₹32.65 |
| July 2017 | ₹36.50 | ₹36.50 |
| June 2017 | ₹31.20 | ₹31.20 |
| May 2017 | ₹33.40 | ₹33.40 |
| April 2017 | ₹37.40 | ₹37.40 |
| March 2017 | ₹35 | ₹35 |
| February 2017 | ₹37.90 | ₹37.90 |
| January 2017 | ₹26.55 | ₹26.55 |
| December 2016 | ₹23.95 | ₹23.95 |
| November 2016 | ₹23.45 | ₹23.45 |
| October 2016 | ₹28.45 | ₹28.45 |
| September 2016 | ₹18.75 | ₹18.75 |
| August 2016 | ₹18.35 | ₹18.35 |
| July 2016 | ₹23.80 | ₹23.80 |
| June 2016 | ₹18 | ₹18 |
| May 2016 | ₹17.30 | ₹17.30 |
| April 2016 | ₹15.60 | ₹15.60 |
| March 2016 | ₹11.95 | ₹11.95 |
| February 2016 | ₹13.40 | ₹13.40 |
| January 2016 | ₹18.80 | ₹18.80 |
| December 2015 | ₹21 | ₹21 |
| November 2015 | ₹15.25 | ₹15.25 |
| October 2015 | ₹16.55 | ₹16.55 |
| September 2015 | ₹13.35 | ₹13.35 |
| August 2015 | ₹17.50 | ₹17.50 |
| July 2015 | ₹16.80 | ₹16.80 |
| June 2015 | ₹11.90 | ₹11.90 |
| May 2015 | ₹12.60 | ₹12.60 |
| April 2015 | ₹13.05 | ₹13.05 |
| March 2015 | ₹10.05 | ₹10.05 |
| February 2015 | ₹14.95 | ₹14.95 |
| January 2015 | ₹15.90 | ₹15.90 |
| December 2014 | ₹16 | ₹16 |
| November 2014 | ₹15.70 | ₹15.70 |
| October 2014 | ₹17.05 | ₹17.05 |
| September 2014 | ₹12.50 | ₹12.50 |
| August 2014 | ₹12 | ₹12 |
| July 2014 | ₹11.95 | ₹11.95 |
| June 2014 | ₹10.75 | ₹10.75 |
| May 2014 | ₹12.55 | ₹12.55 |
| April 2014 | ₹13.65 | ₹13.65 |
| March 2014 | ₹6.70 | ₹6.70 |
| February 2014 | ₹6.85 | ₹6.85 |
| January 2014 | ₹6.20 | ₹6.20 |
| December 2013 | ₹5.65 | ₹5.65 |
| November 2013 | ₹5.50 | ₹5.50 |
| October 2013 | ₹5.45 | ₹5.45 |
| September 2013 | ₹5.80 | ₹5.80 |
| June 2013 | ₹9 | ₹9 |
| May 2013 | ₹9 | ₹9 |
| April 2013 | ₹9.15 | ₹9.15 |
| March 2013 | ₹9.60 | ₹9.60 |
| February 2013 | ₹9.50 | ₹9.50 |
| January 2013 | ₹10.15 | ₹10.15 |
| December 2012 | ₹10.60 | ₹10.60 |
| November 2012 | ₹12 | ₹12 |
| October 2012 | ₹11.90 | ₹11.90 |
| September 2012 | ₹11.20 | ₹11.20 |
| August 2012 | ₹8.65 | ₹8.65 |
| July 2012 | ₹10.90 | ₹10.90 |
| June 2012 | ₹9.45 | ₹9.45 |
| May 2012 | ₹10.15 | ₹10.15 |
| April 2012 | ₹10.40 | ₹10.40 |
| March 2012 | ₹12.90 | ₹12.90 |
| February 2012 | ₹13.10 | ₹13.10 |
| January 2012 | ₹14.55 | ₹14.55 |
| December 2011 | ₹13.80 | ₹13.80 |
| November 2011 | ₹14 | ₹14 |
| October 2011 | ₹17.65 | ₹17.65 |
| September 2011 | ₹22.10 | ₹22.10 |
| August 2011 | ₹21.05 | ₹21.05 |
| July 2011 | ₹26.60 | ₹26.60 |
| June 2011 | ₹25.35 | ₹25.35 |
| May 2011 | ₹16.10 | ₹16.10 |
| April 2011 | ₹14.25 | ₹14.25 |
| March 2011 | ₹11.95 | ₹11.95 |
| February 2011 | ₹14 | ₹14 |
| January 2011 | ₹15.40 | ₹15.40 |
| December 2010 | ₹16.25 | ₹16.25 |
| November 2010 | ₹19.10 | ₹19.10 |
| October 2010 | ₹23.90 | ₹23.90 |
| September 2010 | ₹23.50 | ₹23.50 |
| August 2010 | ₹27 | ₹27 |
| July 2010 | ₹18.55 | ₹18.55 |
| June 2010 | ₹17.20 | ₹17.20 |
| May 2010 | ₹16.30 | ₹16.30 |
| April 2010 | ₹19 | ₹19 |
| March 2010 | ₹11.85 | ₹11.85 |
| February 2010 | ₹11.75 | ₹11.75 |
| January 2010 | ₹13.10 | ₹13.10 |
| December 2009 | ₹13 | ₹13 |
| November 2009 | ₹10.60 | ₹10.60 |
| October 2009 | ₹10.20 | ₹10.20 |
| September 2009 | ₹12.70 | ₹12.70 |
| August 2009 | ₹10.50 | ₹10.50 |
| July 2009 | ₹8.70 | ₹8.70 |
| June 2009 | ₹9.90 | ₹9.90 |
| May 2009 | ₹9.90 | ₹9.90 |
| April 2009 | ₹6.95 | ₹6.95 |
| March 2009 | ₹5.70 | ₹5.70 |
| February 2009 | ₹7.20 | ₹7.20 |
| January 2009 | ₹8 | ₹8 |
| December 2008 | ₹7.40 | ₹7.40 |
| November 2008 | ₹8 | ₹8 |
| October 2008 | ₹7.80 | ₹7.80 |
| September 2008 | ₹9.80 | ₹9.80 |
| August 2008 | ₹14.25 | ₹14.25 |
| July 2008 | ₹13.30 | ₹13.30 |
| June 2008 | ₹11.90 | ₹11.90 |
| May 2008 | ₹14.40 | ₹14.40 |
| April 2008 | ₹15 | ₹15 |
| March 2008 | ₹13.70 | ₹13.70 |
| February 2008 | ₹17.70 | ₹17.70 |
| January 2008 | ₹18.85 | ₹18.85 |
| December 2007 | ₹31.45 | ₹31.45 |
| November 2007 | ₹19.60 | ₹19.60 |
| October 2007 | ₹18.35 | ₹18.35 |
| September 2007 | ₹23.45 | ₹23.45 |
| August 2007 | ₹17.50 | ₹17.50 |
| July 2007 | ₹17.90 | ₹17.90 |
| June 2007 | ₹16.60 | ₹16.60 |
| May 2007 | ₹16.25 | ₹16.25 |
| April 2007 | ₹16.40 | ₹16.40 |
| March 2007 | ₹15.15 | ₹15.15 |
| February 2007 | ₹18.60 | ₹18.60 |
| January 2007 | ₹21.70 | ₹21.70 |
| December 2006 | ₹24 | ₹24 |
| November 2006 | ₹27.35 | ₹27.35 |
| October 2006 | ₹16 | ₹16 |
| September 2006 | ₹16 | ₹16 |
| August 2006 | ₹15.60 | ₹15.60 |
| July 2006 | ₹12.10 | ₹12.10 |
| June 2006 | ₹13.15 | ₹13.15 |
| May 2006 | ₹14.75 | ₹14.75 |
| April 2006 | ₹17.70 | ₹17.70 |
| March 2006 | ₹14.80 | ₹14.80 |
| February 2006 | ₹16.45 | ₹16.45 |
| January 2006 | ₹18.80 | ₹18.80 |
| December 2005 | ₹18.25 | ₹18.25 |
| November 2005 | ₹18.50 | ₹18.50 |
| October 2005 | ₹15.20 | ₹15.20 |
| September 2005 | ₹23.30 | ₹23.30 |
| August 2005 | ₹25.30 | ₹25.30 |
| July 2005 | ₹20.50 | ₹20.50 |
| June 2005 | ₹17.85 | ₹17.85 |
| May 2005 | ₹20.50 | ₹20.50 |
| April 2005 | ₹12 | ₹12 |
| March 2005 | ₹12.85 | ₹12.85 |
| February 2005 | ₹11.85 | ₹11.85 |
| January 2005 | ₹13.15 | ₹13.15 |
| December 2004 | ₹15.15 | ₹15.15 |
| November 2004 | ₹12.10 | ₹12.10 |
| October 2004 | ₹8.45 | ₹8.45 |
| September 2004 | ₹7.60 | ₹7.60 |
| August 2004 | ₹5.05 | ₹5.05 |
| July 2004 | ₹5.10 | ₹5.10 |
| June 2004 | ₹5 | ₹5 |
| May 2004 | ₹5.25 | ₹5.25 |
| April 2004 | ₹4.15 | ₹4.15 |
| March 2004 | ₹4.95 | ₹4.95 |
| February 2004 | ₹4.05 | ₹4.05 |
| January 2004 | ₹5.50 | ₹5.50 |
| December 2003 | ₹9.55 | ₹9.55 |
| November 2003 | ₹5.50 | ₹5.50 |
| October 2003 | ₹4.80 | ₹4.80 |
| September 2003 | ₹4.55 | ₹4.55 |
| August 2003 | ₹5.35 | ₹5.35 |
| July 2003 | ₹4.05 | ₹4.05 |
| June 2003 | ₹3.65 | ₹3.65 |
| May 2003 | ₹4.25 | ₹4.25 |
| April 2003 | ₹2.30 | ₹2.30 |
| March 2003 | ₹2 | ₹2 |
| February 2003 | ₹2.80 | ₹2.80 |
| January 2003 | ₹2.90 | ₹2.90 |
| December 2002 | ₹3 | ₹3 |
| November 2002 | ₹3.75 | ₹3.75 |
| October 2002 | ₹2.85 | ₹2.85 |
| September 2002 | ₹2.80 | ₹2.80 |
| August 2002 | ₹4 | ₹4 |
| July 2002 | ₹4.90 | ₹4.90 |
| June 2002 | ₹5 | ₹5 |
| May 2002 | ₹3.50 | ₹3.50 |
| April 2002 | ₹2.50 | ₹2.50 |
| March 2002 | ₹1.70 | ₹1.70 |
| February 2002 | ₹1.70 | ₹1.70 |
| January 2002 | ₹2.45 | ₹2.45 |
| December 2001 | ₹2.95 | ₹2.95 |
| November 2001 | ₹3 | ₹3 |
| October 2001 | ₹2.50 | ₹2.50 |
| September 2001 | ₹2.50 | ₹2.50 |
| August 2001 | ₹2.90 | ₹2.90 |
| July 2001 | ₹3 | ₹3 |
| June 2001 | ₹4.15 | ₹4.15 |
| May 2001 | ₹4.05 | ₹4.05 |
| April 2001 | ₹5 | ₹5 |
| March 2001 | ₹4.85 | ₹4.85 |
| February 2001 | ₹6.25 | ₹6.25 |
| January 2001 | ₹6.10 | ₹6.10 |
| December 2000 | ₹7 | ₹7 |
| November 2000 | ₹6.15 | ₹6.15 |
| October 2000 | ₹5.50 | ₹5.50 |
| September 2000 | ₹7 | ₹7 |
| August 2000 | ₹8.25 | ₹8.25 |
| July 2000 | ₹4.65 | ₹4.65 |
| June 2000 | ₹6.25 | ₹6.25 |
| May 2000 | ₹5.65 | ₹5.65 |
| April 2000 | ₹6.75 | ₹6.75 |
| March 2000 | ₹7.40 | ₹7.40 |
| February 2000 | ₹9.50 | ₹9.50 |
| January 2000 | ₹11.75 | ₹11.75 |
| December 1999 | ₹15.50 | ₹15.50 |
| November 1999 | ₹8.95 | ₹8.95 |
| October 1999 | ₹11.60 | ₹11.60 |
| September 1999 | ₹12.50 | ₹12.50 |
| August 1999 | ₹9.20 | ₹9.20 |
| July 1999 | ₹6.70 | ₹6.70 |
| June 1999 | ₹6.05 | ₹6.05 |
| May 1999 | ₹6.50 | ₹6.50 |
| April 1999 | ₹6.75 | ₹6.75 |
| March 1999 | ₹8.10 | ₹8.10 |
| February 1999 | ₹7.25 | ₹7.25 |
| January 1999 | ₹8 | ₹8 |
| December 1998 | ₹8.50 | ₹8.50 |
| November 1998 | ₹9 | ₹9 |
| October 1998 | ₹9 | ₹9 |
| September 1998 | ₹9 | ₹9 |
| August 1998 | ₹9 | ₹9 |
| July 1998 | ₹11.05 | ₹11.05 |
| June 1998 | ₹11.60 | ₹11.60 |
| May 1998 | ₹15.30 | ₹15.30 |
| April 1998 | ₹15.05 | ₹15.05 |
| March 1998 | ₹13.20 | ₹13.20 |
| February 1998 | ₹12 | ₹12 |
| January 1998 | ₹11.75 | ₹11.75 |
| December 1997 | ₹12 | ₹12 |
| November 1997 | ₹11.10 | ₹11.10 |
| October 1997 | ₹13.30 | ₹13.30 |
| September 1997 | ₹14.50 | ₹14.50 |
| August 1997 | ₹16.75 | ₹16.75 |
| July 1997 | ₹19.60 | ₹19.60 |
| June 1997 | ₹14.55 | ₹14.55 |
| May 1997 | ₹12.55 | ₹12.55 |
| April 1997 | ₹11.35 | ₹11.35 |
| March 1997 | ₹11.95 | ₹11.95 |
| February 1997 | ₹15.60 | ₹15.60 |
| January 1997 | ₹16 | ₹16 |
| December 1996 | ₹11.35 | ₹11.35 |
| November 1996 | ₹13.20 | ₹13.20 |
| October 1996 | ₹15 | ₹15 |
| September 1996 | ₹13.80 | ₹13.80 |
| August 1996 | ₹22.55 | ₹22.55 |
| July 1996 | ₹23 | ₹23 |
| June 1996 | ₹27.50 | ₹27.50 |
| May 1996 | ₹40.50 | ₹40.50 |
| April 1996 | ₹43 | ₹43 |
| March 1996 | ₹38 | ₹38 |
| February 1996 | ₹43.30 | ₹43.30 |
| January 1996 | ₹32.75 | ₹32.75 |
| December 1995 | ₹37 | ₹37 |
| November 1995 | ₹41.50 | ₹41.50 |
| October 1995 | ₹55 | ₹55 |
| September 1995 | ₹63.90 | ₹63.90 |
| August 1995 | ₹77.50 | ₹77.50 |
| July 1995 | ₹80 | ₹80 |
| June 1995 | ₹72 | ₹72 |
| May 1995 | ₹75 | ₹75 |
| April 1995 | ₹100 | ₹100 |
| March 1995 | ₹95 | ₹95 |
| February 1995 | ₹100 | ₹100 |
PEARLPOLY.NS
Price: ₹18
52 week price:
Earnings Per Share: -3.04 INR
P/E Ratio: -5.69
Exchange: NSI
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 291.4 million