BSE · PEARLPOLY · stock
Pearl Polymers Limited (PEARLPOLY) stock price history
Every BSE trading session of Pearl Polymers Limited from Feb 22, 2000 to Sep 25, 2026: 6,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEARLPOLY adjusted close, 2000 to 2026
- ₹50.35
- All time high, 2018
- ₹36.10
- 52 week high, ₹12.31 low
- 6,633
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PEARLPOLY key facts
- Pearl Polymers Limited (PEARLPOLY) closed at ₹18.39 on Sep 25, 2026 on BSE.
- PEARLPOLY's all time high close is ₹50.35, set on Jan 9, 2018; its all time low close is ₹1.50 on Mar 19, 2002.
- PEARLPOLY's 52 week range is ₹12.31 to ₹36.10.
- PEARLPOLY returned -40.3% over the year to Sep 25, 2026 and +19.8% over five years.
- Over ten years PEARLPOLY returned -12%, -1.3% a year compounded.
- PEARLPOLY's deepest drawdown was -86.4% from Jan 3, 2008 to Dec 16, 2013.
- DataCedar holds 6,633 daily sessions of PEARLPOLY history from Feb 22, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PEARLPOLY price chart, 2000 to 2026
PEARLPOLY returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.0% |
| 3 months | -0.6% |
| 6 months | +21.9% |
| Year to date | -19.1% |
| 1 year | -40.3% |
| 3 years | -28.1% |
| 5 years | +19.8% |
| 10 years | -12.0% |
| Since Feb 22, 2000 | +135.8% |
| Compound annual growth, 26.6 years | +3.3% |
PEARLPOLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹50.35 on Jan 9, 2018
- All time low close
- ₹1.50 on Mar 19, 2002
- 52 week high
- ₹36.10 on Oct 10, 2025
- 52 week low
- ₹12.31 on Mar 30, 2026
- Deepest drawdown
- -86.4% from Jan 3, 2008 to Dec 16, 2013, recovered Feb 27, 2017
- Best single session
- +24.7% on Sep 7, 2000
- Worst single session
- -64.6% on Jan 3, 2002
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2003, +223%
- Worst calendar year
- 2008, -76%
PEARLPOLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 22, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹23.46 | ₹24.98 | ₹12.31 | ₹18.39 | -20.6% | 291.3K | 183 |
| 2025 | ₹38.80 | ₹41.39 | ₹20.35 | ₹23.15 | -40.4% | 1.8M | 248 |
| 2024 | ₹29.35 | ₹48.45 | ₹25.60 | ₹38.84 | +23.6% | 6.3M | 245 |
| 2023 | ₹25.30 | ₹40.89 | ₹17.20 | ₹31.42 | +31.7% | 5.1M | 245 |
| 2022 | ₹17.70 | ₹36.45 | ₹16.00 | ₹23.85 | +34.6% | 6.3M | 248 |
| 2021 | ₹20.60 | ₹25.30 | ₹13.87 | ₹17.72 | -13.6% | 1.9M | 248 |
| 2020 | ₹15.90 | ₹23.00 | ₹9.76 | ₹20.50 | +22.8% | 946K | 251 |
| 2019 | ₹13.85 | ₹16.70 | ₹7.85 | ₹16.70 | +12.2% | 403.8K | 243 |
| 2018 | ₹35.00 | ₹55.00 | ₹11.40 | ₹14.88 | -55.4% | 2.1M | 246 |
| 2017 | ₹24.25 | ₹48.90 | ₹23.60 | ₹33.35 | +39.0% | 3.7M | 248 |
| 2016 | ₹21.85 | ₹31.00 | ₹12.12 | ₹24.00 | +13.5% | 3.8M | 246 |
| 2015 | ₹15.05 | ₹24.40 | ₹9.39 | ₹21.15 | +39.1% | 936.6K | 246 |
| 2014 | ₹5.61 | ₹19.45 | ₹5.10 | ₹15.20 | +184.1% | 780.5K | 244 |
| 2013 | ₹11.00 | ₹11.46 | ₹4.98 | ₹5.35 | -50.9% | 88.8K | 248 |
| 2012 | ₹13.80 | ₹16.90 | ₹8.55 | ₹10.90 | -21.0% | 395.8K | 245 |
| 2011 | ₹16.20 | ₹31.35 | ₹10.80 | ₹13.80 | -14.3% | 2.6M | 246 |
| 2010 | ₹13.00 | ₹29.00 | ₹9.80 | ₹16.10 | +22.2% | 7.3M | 250 |
| 2009 | ₹8.00 | ₹15.00 | ₹5.55 | ₹13.17 | +74.7% | 986.2K | 243 |
| 2008 | ₹31.40 | ₹38.65 | ₹6.70 | ₹7.54 | -75.7% | 2.3M | 246 |
| 2007 | ₹23.50 | ₹31.95 | ₹14.50 | ₹31.00 | +30.5% | 2.5M | 248 |
| 2006 | ₹18.25 | ₹31.25 | ₹11.00 | ₹23.75 | +29.4% | 5.8M | 247 |
| 2005 | ₹15.65 | ₹30.90 | ₹9.85 | ₹18.35 | +20.9% | 6.2M | 250 |
| 2004 | ₹9.00 | ₹15.50 | ₹3.55 | ₹15.18 | +59.5% | 3M | 262 |
| 2003 | ₹3.25 | ₹10.45 | ₹1.70 | ₹9.52 | +222.7% | 1.3M | 261 |
| 2002 | ₹6.35 | ₹8.30 | ₹1.45 | ₹2.95 | -53.5% | 306.9K | 261 |
| 2001 | ₹6.35 | ₹6.35 | ₹6.35 | ₹6.35 | 0.0% | 0 | 261 |
| 2000 | ₹9.05 | ₹11.50 | ₹4.60 | ₹6.35 | n/a | 89.6K | 224 |
PEARLPOLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹18.39 | +18.6% |
| August 2026 | ₹15.50 | -10.1% |
| July 2026 | ₹17.25 | -6.3% |
| June 2026 | ₹18.41 | -2.7% |
| May 2026 | ₹18.92 | -8.2% |
| April 2026 | ₹20.61 | +61.4% |
| March 2026 | ₹12.77 | -31.6% |
| February 2026 | ₹18.67 | -3.1% |
| January 2026 | ₹19.27 | -16.8% |
| December 2025 | ₹23.15 | -4.3% |
| November 2025 | ₹24.19 | -13.3% |
| October 2025 | ₹27.91 | -3.1% |
About the PEARLPOLY data
Daily bars. 6,633 sessions from Feb 22, 2000 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PEARLPOLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
PEARLPOLY share price history
