P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 222.05
+10.50 (4.96%)
At close: Mar 4, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 226.00 | 233.15 | 222.10 | 229.50 | 229.50 | 3.36% | 43,136 |
| Mar 4, 2026 | 210.05 | 222.10 | 209.35 | 222.05 | 222.05 | 4.96% | 7,844 |
| Mar 2, 2026 | 211.10 | 218.00 | 210.00 | 211.55 | 211.55 | -3.99% | 6,595 |
| Feb 27, 2026 | 214.05 | 222.00 | 211.50 | 220.35 | 220.35 | -0.50% | 3,396 |
| Feb 26, 2026 | 218.00 | 223.65 | 211.35 | 221.45 | 221.45 | 3.97% | 14,724 |
| Feb 25, 2026 | 219.10 | 220.00 | 209.05 | 213.00 | 213.00 | -2.85% | 28,382 |
| Feb 24, 2026 | 224.55 | 229.30 | 212.15 | 219.25 | 219.25 | -0.39% | 3,239 |
| Feb 23, 2026 | 229.80 | 231.90 | 219.05 | 220.10 | 220.10 | -4.20% | 4,376 |
| Feb 20, 2026 | 222.20 | 234.40 | 222.20 | 229.75 | 229.75 | 0.07% | 8,865 |
| Feb 19, 2026 | 234.80 | 235.00 | 222.90 | 229.60 | 229.60 | -1.73% | 7,859 |
| Feb 18, 2026 | 240.00 | 241.00 | 230.30 | 233.65 | 233.65 | -3.61% | 12,258 |
| Feb 17, 2026 | 235.10 | 257.55 | 235.00 | 242.40 | 242.40 | -1.20% | 27,009 |
| Feb 16, 2026 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | -5.00% | 17,618 |
| Feb 13, 2026 | 266.90 | 270.00 | 255.75 | 258.25 | 258.25 | -3.73% | 4,499 |
| Feb 12, 2026 | 265.50 | 275.00 | 265.50 | 268.25 | 268.25 | -1.78% | 13,389 |
| Feb 11, 2026 | 271.10 | 278.90 | 271.10 | 273.10 | 273.10 | -0.27% | 2,155 |
| Feb 10, 2026 | 280.90 | 280.90 | 270.75 | 273.85 | 273.85 | -0.47% | 3,030 |
| Feb 9, 2026 | 273.00 | 284.00 | 273.00 | 275.15 | 275.15 | -0.13% | 3,565 |
| Feb 6, 2026 | 284.20 | 284.20 | 272.00 | 275.50 | 275.50 | -0.72% | 5,749 |
| Feb 5, 2026 | 282.00 | 289.00 | 274.00 | 277.50 | 277.50 | -0.59% | 16,197 |
| Feb 4, 2026 | 282.70 | 287.00 | 270.00 | 279.15 | 279.15 | 0.85% | 3,661 |
| Feb 3, 2026 | 290.00 | 290.00 | 272.50 | 276.80 | 276.80 | -1.42% | 9,835 |
| Feb 2, 2026 | 292.50 | 292.50 | 270.55 | 280.80 | 280.80 | -1.39% | 13,028 |
| Feb 1, 2026 | 280.00 | 290.00 | 280.00 | 284.75 | 284.75 | 1.24% | 10,390 |
| Jan 30, 2026 | 289.00 | 293.00 | 279.00 | 281.25 | 281.25 | -0.65% | 16,496 |
| Jan 29, 2026 | 275.20 | 289.70 | 275.20 | 283.10 | 283.10 | -1.03% | 13,564 |
| Jan 28, 2026 | 265.50 | 289.70 | 265.50 | 286.05 | 286.05 | 2.75% | 49,520 |
| Jan 27, 2026 | 265.00 | 278.85 | 265.00 | 278.40 | 278.40 | 4.82% | 26,110 |
| Jan 23, 2026 | 285.00 | 285.00 | 262.10 | 265.60 | 265.60 | -3.42% | 16,215 |
| Jan 22, 2026 | 284.90 | 289.00 | 274.10 | 275.00 | 275.00 | -1.61% | 5,948 |
| Jan 21, 2026 | 267.50 | 287.00 | 255.50 | 279.50 | 279.50 | 2.31% | 52,126 |
| Jan 20, 2026 | 277.90 | 285.00 | 270.00 | 273.20 | 273.20 | -1.96% | 31,986 |
| Jan 19, 2026 | 285.00 | 294.00 | 274.95 | 278.65 | 278.65 | 0.11% | 66,685 |
| Jan 16, 2026 | 263.00 | 284.00 | 263.00 | 278.35 | 278.35 | 5.30% | 68,970 |
| Jan 14, 2026 | 265.00 | 269.80 | 254.85 | 264.35 | 264.35 | -0.06% | 35,611 |
| Jan 13, 2026 | 272.50 | 273.70 | 254.10 | 264.50 | 264.50 | -0.02% | 62,526 |
| Jan 12, 2026 | 245.00 | 274.00 | 245.00 | 264.55 | 264.55 | 13.54% | 134,735 |
| Jan 9, 2026 | 223.50 | 236.75 | 223.50 | 233.00 | 233.00 | 4.93% | 98,400 |
| Jan 8, 2026 | 216.75 | 226.90 | 216.75 | 222.05 | 222.05 | 2.45% | 56,742 |
| Jan 7, 2026 | 204.25 | 220.00 | 196.55 | 216.75 | 216.75 | 8.24% | 60,601 |
| Jan 6, 2026 | 181.90 | 204.15 | 181.90 | 200.25 | 200.25 | 12.25% | 86,834 |
| Jan 5, 2026 | 184.55 | 184.55 | 175.00 | 178.40 | 178.40 | 0.59% | 5,413 |
| Jan 2, 2026 | 183.95 | 183.95 | 176.40 | 177.35 | 177.35 | -0.76% | 2,360 |
| Jan 1, 2026 | 182.00 | 182.00 | 175.05 | 178.70 | 178.70 | 0.93% | 3,479 |
| Dec 31, 2025 | 185.70 | 185.70 | 176.35 | 177.05 | 177.05 | 0.06% | 2,534 |
| Dec 30, 2025 | 174.00 | 177.00 | 171.05 | 176.95 | 176.95 | -0.39% | 3,010 |
| Dec 29, 2025 | 181.95 | 186.45 | 175.10 | 177.65 | 177.65 | -0.11% | 4,870 |
| Dec 26, 2025 | 173.75 | 178.45 | 170.25 | 177.85 | 177.85 | 2.36% | 5,952 |
| Dec 24, 2025 | 179.90 | 179.90 | 173.00 | 173.75 | 173.75 | -0.69% | 4,201 |
| Dec 23, 2025 | 175.40 | 181.00 | 173.15 | 174.95 | 174.95 | -0.54% | 3,847 |