Pearl Global Industries share price history

NSE: PGILBSE: 532808Textiles & ApparelsSmall Cap

Pearl Global Industries Limited · Formerly House of Pearl Fashions · Face value ₹5 · Listed Feb 2007

₹1,192.60₹1.80 (0.15%)BSE ₹1,189.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹1,190.80.

30 Oct: open ₹1,181.00, high ₹1,200.00, low ₹1,170.10

52-week range of traded prices to 30 Oct 2026

₹643.00Low, 7 Nov 2025₹1,357.90High, 28 Sep 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results and dividend. The notice · Results calendar

Market cap: ₹11,017 Cr658th largest listed
P/E: 35.50
P/B: 7.55
Dividend yield: 0.61%
ROE: 23.7%
ROCE: 19.9%
Debt to equity: 0.48
Volume, NSE: 44,42251.9% delivered

Pearl Global Industries share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Pearl Global Industries' share price is on record from 2 Jun 2014, when it closed at ₹40.45, to 30 Oct 2026. Its highest close was ₹1,331.40 on 12 Oct 2026 and its lowest ₹23.09 on 27 Mar 2020, adjusted for 2 splits and bonus issues. Its trading goes back to 15 Feb 2007, but prices before 2 Jun 2014 are not shown: on 30 May 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1,192.60	+48.1%	1,331.40	677.00	805.45	1,357.90	675.00	4,96,07,259
2025	805.45	+8.8%	883.45	459.48	743.88	996.65	437.50	7,49,84,520
2024	740.48	+128.0%	740.48	268.28	332.00	743.95	261.00	5,36,25,056
2023	324.71	+217.1%	351.05	87.00	102.01	367.70	83.75	3,20,86,524
2022	102.40	+17.1%	148.75	82.44	88.73	154.50	81.34	2,24,73,200
2021	87.44	+74.7%	111.33	39.45	50.00	118.68	38.83	2,83,21,992
2020	50.05	+28.3%	50.05	23.09	38.38	51.21	20.51	92,75,164
2019	39.01	+14.6%	46.99	32.00	34.26	50.70	28.75	73,05,672
2018	34.04	−1.2%	41.48	26.34	36.73	42.50	25.40	1,31,31,412
2017	34.45	+1.4%	43.05	28.00	34.25	44.08	27.50	2,38,79,912
2016	33.96	−43.6%	63.16	32.75	60.00	64.05	31.88	79,86,820
2015	60.23	+7.8%	68.73	48.14	56.00	70.95	45.75	93,20,048
2014	55.88	–	59.03	40.45	40.38	60.21	40.38	42,59,388

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 2 Jun 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1,192.60	−7.0%	1,282.10	1,351.40	1,163.20	26,69,000
Sep 2026	1,282.10	+4.1%	1,235.00	1,357.90	1,102.00	50,63,287
Aug 2026	1,231.90	+19.3%	1,033.30	1,269.80	1,032.55	86,01,522
Jul 2026	1,032.40	+2.4%	1,019.65	1,072.10	950.65	38,03,854
Jun 2026	1,007.80	+21.9%	849.25	1,057.85	797.55	91,89,886
May 2026	826.75	+7.7%	768.60	870.00	714.00	56,71,912
Apr 2026	767.90	+13.4%	690.55	851.75	688.15	14,65,680
Mar 2026	677.00	−12.0%	731.80	788.95	675.00	19,32,874
Feb 2026	769.40	−1.2%	795.75	985.05	749.05	72,13,318
Jan 2026	778.75	−3.3%	805.45	850.40	677.50	39,95,926
Dec 2025	805.45	−4.6%	844.35	849.50	762.15	42,95,076
Nov 2025	844.35	+28.3%	650.60	996.65	643.00	2,05,01,586
Oct 2025	658.05	+3.4%	633.75	720.00	600.00	24,28,184
Sep 2025	636.20	+3.2%	621.40	735.95	589.05	45,68,018
Aug 2025	616.75	−17.1%	744.45	749.60	601.65	41,91,124
Jul 2025	743.65	−0.7%	756.20	829.40	726.50	46,39,272
Jun 2025	748.70	+2.8%	711.50	763.95	647.05	35,97,958
May 2025	728.00	+51.8%	481.95	737.50	464.53	60,26,408
Apr 2025	479.55	−27.2%	659.10	682.28	437.50	66,94,850
Mar 2025	659.13	−1.8%	663.50	800.00	611.03	47,63,030
Feb 2025	671.03	−5.1%	716.65	748.93	608.78	67,91,144
Jan 2025	707.00	−4.5%	743.88	858.50	589.08	64,87,870
Dec 2024	740.48	+22.4%	605.00	743.95	590.18	44,17,182
Nov 2024	605.18	+25.0%	487.00	625.00	472.18	49,72,694
Oct 2024	484.20	+5.3%	462.48	512.00	430.10	36,13,156
Sep 2024	459.85	−10.5%	515.50	515.90	429.03	28,33,674
Aug 2024	513.90	+1.2%	510.00	547.50	420.00	70,65,402
Jul 2024	507.80	+37.2%	377.53	524.53	353.10	1,86,84,660
Jun 2024	370.10	+15.9%	327.50	396.38	274.70	77,26,346
May 2024	319.33	+5.5%	302.70	329.50	285.00	6,95,258
Apr 2024	302.70	+10.6%	277.50	313.85	272.90	5,71,354
Mar 2024	273.58	−16.6%	323.50	335.48	262.10	9,87,594
Feb 2024	327.95	+12.2%	299.98	339.93	263.85	11,16,672
Jan 2024	292.18	−10.0%	332.00	357.50	261.00	9,41,064
Dec 2023	324.71	+4.9%	316.24	337.46	302.51	6,55,828
Nov 2023	309.53	−2.3%	324.75	343.95	301.25	12,56,064
Oct 2023	316.65	+25.6%	255.99	367.70	251.43	32,13,004
Sep 2023	252.20	+26.2%	202.49	261.95	196.50	56,12,400
Aug 2023	199.78	+30.3%	153.26	201.45	153.25	72,05,596
Jul 2023	153.28	−4.8%	162.25	164.45	142.78	28,26,668
Jun 2023	160.93	+28.6%	126.23	165.75	125.65	40,15,448
May 2023	125.16	+14.8%	109.95	139.24	108.05	35,14,900
Apr 2023	109.03	+6.6%	102.50	112.00	101.41	4,82,748
Mar 2023	102.30	+3.8%	98.75	112.50	96.00	7,39,640
Feb 2023	98.60	+4.0%	94.96	119.75	83.75	20,21,808
Jan 2023	94.83	−7.4%	102.01	104.99	89.43	5,42,420
Dec 2022	102.40	−7.5%	112.45	121.23	90.28	10,30,688
Nov 2022	110.75	+7.4%	103.91	117.48	97.55	12,03,412
Oct 2022	103.14	−9.1%	113.80	134.50	100.55	9,24,644
Sep 2022	113.45	−22.4%	148.75	153.13	109.21	15,54,380
Aug 2022	146.18	+49.0%	98.75	154.50	92.79	46,75,080
Jul 2022	98.08	−2.7%	102.25	106.00	90.95	3,18,260
Jun 2022	100.84	−2.6%	103.75	110.30	81.34	7,74,184
May 2022	103.50	−8.4%	112.50	122.50	95.11	11,58,868
Apr 2022	113.01	+6.3%	106.25	127.50	103.75	13,18,952
Mar 2022	106.29	+7.8%	97.50	110.75	92.78	10,05,240
Feb 2022	98.64	−24.7%	131.00	143.75	84.99	19,09,024
Jan 2022	131.06	+49.9%	88.73	143.49	85.59	66,00,468
Dec 2021	87.44	−5.2%	94.65	99.98	78.01	13,61,996
Nov 2021	92.20	+24.2%	74.15	108.75	72.81	53,97,900
Oct 2021	74.23	−5.5%	79.68	82.25	71.00	12,92,808
Sep 2021	78.51	−6.6%	84.25	85.70	73.09	14,09,132
Aug 2021	84.08	−8.3%	93.75	118.68	73.01	50,74,564
Jul 2021	91.64	+72.8%	54.15	97.20	52.50	82,73,240
Jun 2021	53.04	+0.5%	53.01	61.20	51.29	17,72,052
May 2021	52.79	+18.7%	45.53	59.36	43.01	12,22,276
Apr 2021	44.48	+3.7%	42.35	49.26	41.75	7,69,420
Mar 2021	42.89	+3.0%	42.39	45.95	40.60	7,53,696
Feb 2021	41.65	−8.4%	45.26	46.25	38.83	5,47,060
Jan 2021	45.45	−9.2%	50.00	50.14	43.50	4,47,848
Dec 2020	50.05	+20.2%	41.51	51.21	41.18	14,39,684
Nov 2020	41.63	+2.0%	41.21	44.50	39.75	9,69,276
Oct 2020	40.80	+10.9%	36.81	44.74	33.49	5,32,996
Sep 2020	36.79	+1.7%	36.50	41.88	34.00	4,82,060
Aug 2020	36.18	+25.9%	28.75	39.35	27.51	16,86,556
Jul 2020	28.73	+11.6%	26.35	29.14	24.81	10,34,444
Jun 2020	25.75	+5.1%	25.25	35.25	23.00	17,08,860
May 2020	24.50	−4.4%	25.80	27.00	22.39	3,63,564
Apr 2020	25.63	−6.9%	27.75	28.25	23.38	1,57,200
Mar 2020	27.54	−16.6%	32.75	33.73	20.51	2,34,952
Feb 2020	33.00	−12.8%	38.75	38.75	32.03	2,58,640
Jan 2020	37.83	−3.0%	38.38	43.50	36.93	4,06,932
Dec 2019	39.01	−6.5%	42.48	42.48	36.40	3,28,276
Nov 2019	41.74	+8.5%	39.25	50.70	37.50	11,00,608
Oct 2019	38.48	−8.7%	42.50	44.75	36.01	2,80,732
Sep 2019	42.14	+24.9%	34.63	43.10	32.75	5,40,112
Aug 2019	33.75	−10.3%	36.85	38.75	28.75	3,65,544
Jul 2019	37.63	−10.8%	42.25	43.49	36.25	2,94,788
Jun 2019	42.19	−2.0%	43.25	44.00	38.91	3,67,120
May 2019	43.04	+5.5%	40.75	49.48	35.43	7,89,232
Apr 2019	40.78	−8.7%	44.50	46.23	40.01	3,40,808
Mar 2019	44.68	+33.3%	33.75	48.23	33.25	19,77,260
Feb 2019	33.53	−2.6%	36.83	36.93	32.53	2,15,608
Jan 2019	34.43	+1.1%	34.26	39.36	32.81	7,05,584
Dec 2018	34.04	−5.9%	36.25	37.50	32.75	4,05,232
Nov 2018	36.16	+9.3%	32.51	36.73	32.51	5,64,284
Oct 2018	33.10	−7.9%	35.54	38.25	29.75	10,65,680
Sep 2018	35.94	−13.4%	42.46	42.46	34.38	10,94,696
Aug 2018	41.48	+23.0%	34.20	42.50	32.75	31,97,676
Jul 2018	33.73	+9.4%	31.01	34.80	29.61	5,19,652
Jun 2018	30.83	+0.6%	31.25	33.50	27.50	4,40,320
May 2018	30.65	−2.2%	31.34	32.14	27.25	22,04,336
Apr 2018	31.34	+18.0%	25.40	33.88	25.40	9,65,284
Mar 2018	26.55	−5.7%	28.50	30.25	25.60	5,52,292
Feb 2018	28.15	−10.3%	31.54	32.35	27.63	7,05,348
Jan 2018	31.38	−8.9%	36.73	36.73	30.69	14,16,612
Dec 2017	34.45	−11.6%	39.36	39.93	32.80	17,18,796
Nov 2017	38.98	+12.6%	35.00	41.13	34.00	89,76,172
Oct 2017	34.61	−4.9%	37.25	41.10	33.79	13,39,836
Sep 2017	36.41	+3.8%	35.08	43.01	32.95	8,05,224
Aug 2017	35.08	−14.0%	40.81	41.50	32.88	9,07,768
Jul 2017	40.78	−1.3%	41.74	44.08	40.03	8,47,040
Jun 2017	41.33	+24.8%	33.00	44.00	30.60	41,48,296
May 2017	33.11	−0.3%	32.90	35.99	27.71	13,78,484
Apr 2017	33.23	+12.3%	29.75	34.60	28.63	9,37,788
Mar 2017	29.58	−21.3%	37.75	39.73	27.50	22,19,988
Feb 2017	37.60	+4.1%	35.53	42.63	35.26	3,46,216
Jan 2017	36.13	+6.4%	34.25	36.94	33.76	2,54,304
Dec 2016	33.96	−4.9%	36.49	36.49	31.88	2,86,800
Nov 2016	35.70	−19.8%	46.24	46.24	32.03	9,39,616
Oct 2016	44.50	+8.2%	42.50	45.94	40.00	6,17,764
Sep 2016	41.13	−18.2%	51.25	51.25	38.01	6,87,288
Aug 2016	50.29	−9.7%	56.00	57.11	49.38	3,75,048
Jul 2016	55.69	−8.4%	61.25	64.05	53.75	8,45,324
Jun 2016	60.80	+3.5%	59.00	61.25	52.25	5,21,640
May 2016	58.76	+1.9%	58.13	60.50	56.25	4,27,176
Apr 2016	57.68	+0.3%	57.99	61.50	55.50	2,44,000
Mar 2016	57.53	+8.2%	54.38	58.98	50.25	6,14,628
Feb 2016	53.19	−7.1%	57.50	60.00	51.50	8,09,900
Jan 2016	57.23	−5.0%	60.00	62.48	51.75	16,17,636
Dec 2015	60.23	+12.4%	54.73	64.31	50.75	27,13,120
Nov 2015	53.58	+7.6%	50.03	56.99	48.25	1,29,476
Oct 2015	49.78	+2.2%	48.51	55.74	47.50	14,55,460
Sep 2015	48.69	−9.1%	54.75	55.99	45.75	1,47,576
Aug 2015	53.55	−3.0%	56.23	60.50	48.75	4,82,412
Jul 2015	55.20	+2.7%	53.78	69.25	52.53	3,07,824
Jun 2015	53.75	−9.3%	60.00	64.41	51.44	2,19,732
May 2015	59.25	−6.1%	65.00	67.25	59.06	2,73,448
Apr 2015	63.08	+2.7%	61.75	70.95	61.53	5,72,324
Mar 2015	61.44	−5.6%	66.80	66.88	57.25	23,33,944
Feb 2015	65.08	+17.2%	55.50	67.00	51.00	4,82,912
Jan 2015	55.53	−0.6%	56.00	64.49	52.50	2,01,820
Dec 2014	55.88	−0.1%	57.25	57.73	54.00	4,51,380
Nov 2014	55.91	−0.9%	56.60	58.71	55.24	12,34,028
Oct 2014	56.41	−3.2%	58.75	59.25	54.01	5,68,816
Sep 2014	58.29	+16.6%	51.00	60.21	50.00	10,22,400
Aug 2014	50.00	−9.3%	55.01	57.00	41.58	4,06,660
Jul 2014	55.14	+19.8%	45.66	57.03	45.66	3,37,408
Jun 2014	46.03	–	40.38	46.21	40.38	2,38,696

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	1,181.00	1,200.00	1,170.10	1,192.60	1,183.76	44,422	51.9%
29 Oct 2026	1,208.70	1,209.90	1,172.20	1,190.80	1,187.05	79,524	42.9%
28 Oct 2026	1,190.00	1,215.00	1,163.20	1,198.90	1,188.61	65,620	47.2%
27 Oct 2026	1,212.10	1,240.50	1,188.10	1,198.40	1,213.57	73,503	49.0%
26 Oct 2026	1,214.00	1,232.40	1,190.40	1,212.80	1,209.23	78,800	45.8%
23 Oct 2026	1,202.00	1,231.00	1,170.00	1,224.00	1,198.52	1,25,845	52.0%
22 Oct 2026	1,203.40	1,221.00	1,175.40	1,211.70	1,203.42	83,466	43.1%
21 Oct 2026	1,272.00	1,272.00	1,200.00	1,216.60	1,219.76	1,44,589	49.4%
19 Oct 2026	1,289.10	1,302.40	1,272.20	1,277.70	1,283.01	59,408	45.1%
16 Oct 2026	1,267.40	1,300.70	1,261.00	1,289.20	1,288.04	83,828	38.4%
15 Oct 2026	1,292.30	1,305.50	1,244.30	1,263.30	1,268.38	2,01,293	36.3%
14 Oct 2026	1,294.00	1,323.00	1,275.20	1,302.60	1,301.66	1,19,383	55.3%
13 Oct 2026	1,350.00	1,351.40	1,217.50	1,287.50	1,260.29	4,49,327	45.7%
12 Oct 2026	1,290.00	1,344.00	1,285.60	1,331.40	1,319.96	2,15,291	35.0%
9 Oct 2026	1,278.10	1,307.40	1,262.90	1,281.10	1,278.44	56,778	39.2%
8 Oct 2026	1,278.80	1,298.70	1,262.10	1,272.30	1,278.40	1,29,386	41.6%
7 Oct 2026	1,265.00	1,311.00	1,261.40	1,273.10	1,282.92	1,77,377	54.4%
6 Oct 2026	1,264.50	1,284.90	1,242.00	1,266.70	1,257.22	2,51,443	61.1%
5 Oct 2026	1,267.50	1,289.30	1,255.00	1,266.50	1,269.48	1,14,074	56.5%
1 Oct 2026	1,282.10	1,286.00	1,233.70	1,263.00	1,258.06	1,15,643	50.4%
30 Sep 2026	1,297.50	1,324.60	1,280.00	1,282.10	1,296.42	87,275	44.2%
29 Sep 2026	1,294.00	1,333.00	1,276.80	1,290.40	1,304.11	1,53,191	36.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Pearl Global Industries bonus and split history

Ex-date	Event	Price factor	What happened
11 Sep 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
5 Jan 2024	Split	0.5000	Each share became 2.
30 May 2014	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.