P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 211.15
-6.40 (-2.94%)
At close: Mar 27, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 217.55 | 228.40 | 209.50 | 211.15 | 211.15 | -2.94% | 21,259 |
| Mar 25, 2026 | 218.00 | 224.00 | 215.00 | 217.55 | 217.55 | -0.68% | 212,893 |
| Mar 24, 2026 | 221.20 | 221.20 | 208.50 | 219.05 | 219.05 | 3.57% | 209,440 |
| Mar 23, 2026 | 227.90 | 227.90 | 211.10 | 211.50 | 211.50 | -4.82% | 19,797 |
| Mar 20, 2026 | 216.25 | 226.00 | 216.20 | 222.20 | 222.20 | 0.98% | 8,885 |
| Mar 19, 2026 | 210.00 | 222.00 | 210.00 | 220.05 | 220.05 | 3.92% | 28,352 |
| Mar 18, 2026 | 223.80 | 224.80 | 208.00 | 211.75 | 211.75 | -2.15% | 18,483 |
| Mar 17, 2026 | 201.95 | 216.40 | 197.20 | 216.40 | 216.40 | 5.00% | 55,573 |
| Mar 16, 2026 | 218.00 | 220.00 | 206.10 | 206.10 | 206.10 | -4.98% | 10,096 |
| Mar 13, 2026 | 226.10 | 226.10 | 216.55 | 216.90 | 216.90 | -4.83% | 11,952 |
| Mar 12, 2026 | 237.00 | 237.00 | 225.10 | 227.90 | 227.90 | -1.89% | 4,136 |
| Mar 11, 2026 | 227.05 | 236.85 | 227.05 | 232.30 | 232.30 | 0.24% | 5,622 |
| Mar 10, 2026 | 225.50 | 234.50 | 225.50 | 231.75 | 231.75 | 1.56% | 5,831 |
| Mar 9, 2026 | 230.00 | 238.00 | 225.50 | 228.20 | 228.20 | -3.75% | 21,290 |
| Mar 6, 2026 | 234.00 | 238.80 | 225.00 | 237.10 | 237.10 | 3.31% | 18,284 |
| 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 |