NSE · PGIL · stock
Pearl Global Industries Limited (PGIL) stock price history
Every NSE trading session of Pearl Global Industries Limited from Feb 15, 2007 to Sep 28, 2026: 4,843 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
PGIL adjusted close, 2007 to 2026
- ₹1,329
- All time high, 2026
- ₹1,358
- 52 week high, ₹594.67 low
- 4,843
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PGIL key facts
- Pearl Global Industries Limited (PGIL) closed at ₹1,296 on Sep 28, 2026 on NSE.
- PGIL's all time high close is ₹1,329, set on Sep 25, 2026; its all time low close is ₹7.93 on Mar 5, 2009.
- PGIL's 52 week range is ₹594.67 to ₹1,358.
- PGIL returned +104.2% over the year to Sep 28, 2026 and +1,748% over five years.
- Over ten years PGIL returned +3,149%, +41.6% a year compounded.
- PGIL's deepest drawdown was -92.0% from Feb 15, 2007 to Mar 5, 2009.
- DataCedar holds 4,843 daily sessions of PGIL history from Feb 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGIL price chart, 2007 to 2026
PGIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.0% |
| 3 months | +25.2% |
| 6 months | +87.2% |
| Year to date | +62.2% |
| 1 year | +104.2% |
| 3 years | +438.5% |
| 5 years | +1,748% |
| 10 years | +3,149% |
| Since Feb 15, 2007 | +1,207% |
| Compound annual growth, 19.6 years | +14.0% |
PGIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,329 on Sep 25, 2026
- All time low close
- ₹7.93 on Mar 5, 2009
- 52 week high
- ₹1,358 on Sep 28, 2026
- 52 week low
- ₹594.67 on Oct 8, 2025
- Deepest drawdown
- -92.0% from Feb 15, 2007 to Mar 5, 2009, recovered Aug 2, 2021
- Best single session
- +26.9% on Oct 29, 2008
- Worst single session
- -29.1% on Jun 2, 2014
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2007
- 13.1×
- Best calendar year
- 2023, +225%
- Worst calendar year
- 2008, -77%
PGIL 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. 2007 starts on Feb 15, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹801.15 | ₹1,358 | ₹671.40 | ₹1,296 | +61.8% | 46.5M | 187 |
| 2025 | ₹733.61 | ₹987.80 | ₹431.46 | ₹801.15 | +9.7% | 74.8M | 249 |
| 2024 | ₹326.03 | ₹733.69 | ₹256.30 | ₹730.26 | +129.0% | 53.6M | 246 |
| 2023 | ₹97.64 | ₹357.60 | ₹80.16 | ₹318.87 | +225.4% | 32.1M | 245 |
| 2022 | ₹83.41 | ₹146.98 | ₹77.38 | ₹98.01 | +19.2% | 22.5M | 248 |
| 2021 | ₹47.00 | ₹111.57 | ₹36.50 | ₹82.20 | +74.7% | 28.3M | 248 |
| 2020 | ₹36.08 | ₹48.14 | ₹19.28 | ₹47.05 | +28.3% | 9.3M | 251 |
| 2019 | ₹31.55 | ₹47.66 | ₹26.48 | ₹36.68 | +17.0% | 7.2M | 243 |
| 2018 | ₹33.39 | ₹38.64 | ₹23.09 | ₹31.35 | +0.1% | 13.1M | 246 |
| 2017 | ₹30.53 | ₹39.29 | ₹24.51 | ₹31.32 | +3.4% | 23.9M | 248 |
| 2016 | ₹52.76 | ₹56.94 | ₹28.41 | ₹30.28 | -42.8% | 8M | 246 |
| 2015 | ₹48.71 | ₹61.72 | ₹40.23 | ₹52.96 | +9.0% | 9.3M | 246 |
| 2014 | ₹37.93 | ₹52.38 | ₹24.91 | ₹48.60 | +28.9% | 10.8M | 244 |
| 2013 | ₹25.90 | ₹38.47 | ₹19.31 | ₹37.70 | +46.2% | 7.8M | 248 |
| 2012 | ₹9.97 | ₹27.85 | ₹9.85 | ₹25.79 | +159.0% | 7.1M | 245 |
| 2011 | ₹12.77 | ₹18.29 | ₹9.29 | ₹9.95 | -25.8% | 10.3M | 246 |
| 2010 | ₹18.50 | ₹21.29 | ₹12.03 | ₹13.42 | -26.9% | 52.6M | 250 |
| 2009 | ₹14.62 | ₹27.49 | ₹7.74 | ₹18.37 | +30.3% | 34M | 243 |
| 2008 | ₹62.21 | ₹77.44 | ₹8.93 | ₹14.10 | -77.1% | 19.9M | 246 |
| 2007 | ₹105.49 | ₹110.78 | ₹42.32 | ₹61.60 | n/a | 98.5M | 218 |
PGIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,296 | +5.2% |
| August 2026 | ₹1,232 | +19.3% |
| July 2026 | ₹1,032 | +2.4% |
| June 2026 | ₹1,008 | +21.9% |
| May 2026 | ₹826.75 | +8.2% |
| April 2026 | ₹763.80 | +13.4% |
| March 2026 | ₹673.38 | -12.0% |
| February 2026 | ₹765.29 | -1.2% |
| January 2026 | ₹774.59 | -3.3% |
| December 2025 | ₹801.15 | -4.6% |
| November 2025 | ₹839.84 | +28.8% |
| October 2025 | ₹652.21 | +3.4% |
About the PGIL data
Daily bars. 4,843 sessions from Feb 15, 2007 to Sep 28, 2026, one row per NSE 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 17, 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 NSE 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 15, 2007, 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/PGIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- PFS PTC India Financial Services Limited
- PGEL PG Electroplast Limited
- PGHH Procter & Gamble Hygiene and Health Care Limited
- PGHL Procter & Gamble Health Limited
- PHOENIXLTD The Phoenix Mills Limited
- PHOENXINTL Phoenix International Limited
- PICCADIL Piccadily Agro Industries Limited
- PIDILITIND Pidilite Industries Limited
Common questions
PGIL share price history
