P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 229.40
-5.10 (-2.17%)
At close: Jul 31, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 230.00 | 234.45 | 223.50 | 229.40 | 229.40 | -2.17% | 3,096 |
| Jul 30, 2025 | 229.95 | 236.00 | 227.30 | 234.50 | 234.50 | 3.95% | 11,059 |
| Jul 29, 2025 | 238.60 | 240.40 | 223.55 | 225.60 | 225.60 | -2.88% | 19,724 |
| Jul 28, 2025 | 233.55 | 239.50 | 224.95 | 232.30 | 232.30 | -2.05% | 9,393 |
| Jul 25, 2025 | 240.10 | 240.10 | 233.20 | 237.15 | 237.15 | -1.47% | 11,190 |
| Jul 24, 2025 | 237.10 | 243.00 | 237.10 | 240.70 | 240.70 | -0.06% | 2,765 |
| Jul 23, 2025 | 248.70 | 252.00 | 238.00 | 240.85 | 240.85 | -1.71% | 22,700 |
| Jul 22, 2025 | 246.50 | 248.70 | 242.65 | 245.05 | 245.05 | -0.59% | 5,264 |
| Jul 21, 2025 | 250.00 | 250.00 | 245.35 | 246.50 | 246.50 | -0.94% | 2,046 |
| Jul 18, 2025 | 246.00 | 250.00 | 241.25 | 248.85 | 248.85 | 2.89% | 10,089 |
| Jul 17, 2025 | 249.90 | 250.00 | 241.00 | 241.85 | 241.85 | -1.79% | 17,607 |
| Jul 16, 2025 | 251.90 | 251.95 | 245.05 | 246.25 | 246.25 | -0.46% | 13,958 |
| Jul 15, 2025 | 253.00 | 256.45 | 246.00 | 247.40 | 247.40 | -2.17% | 15,881 |
| Jul 14, 2025 | 247.00 | 256.00 | 245.00 | 252.90 | 252.90 | 2.37% | 7,787 |
| Jul 11, 2025 | 257.00 | 257.00 | 246.50 | 247.05 | 247.05 | -2.35% | 12,044 |
| Jul 10, 2025 | 253.20 | 257.00 | 246.00 | 253.00 | 253.00 | 0.82% | 14,877 |
| Jul 9, 2025 | 252.00 | 255.00 | 245.10 | 250.95 | 250.95 | -0.10% | 15,225 |
| Jul 8, 2025 | 259.55 | 259.95 | 247.30 | 251.20 | 251.20 | -3.20% | 11,757 |
| Jul 7, 2025 | 258.85 | 264.70 | 256.05 | 259.50 | 259.50 | 0.25% | 1,845 |
| Jul 4, 2025 | 267.75 | 267.75 | 256.00 | 258.85 | 258.85 | -2.32% | 11,972 |
| Jul 3, 2025 | 267.00 | 269.10 | 262.10 | 265.00 | 265.00 | -1.10% | 8,037 |
| Jul 2, 2025 | 271.50 | 271.50 | 267.00 | 267.95 | 267.95 | -0.30% | 7,017 |
| Jul 1, 2025 | 267.10 | 269.95 | 264.10 | 268.75 | 268.75 | 0.62% | 7,572 |
| Jun 30, 2025 | 262.00 | 271.00 | 261.90 | 267.10 | 267.10 | 0.19% | 9,686 |
| Jun 27, 2025 | 268.10 | 272.00 | 266.00 | 266.60 | 266.60 | -0.39% | 13,160 |
| Jun 26, 2025 | 260.00 | 274.95 | 260.00 | 267.65 | 267.65 | -6.58% | 51,486 |
| Jun 25, 2025 | 280.00 | 289.95 | 276.45 | 286.50 | 286.50 | 4.14% | 29,550 |
| Jun 24, 2025 | 260.00 | 278.00 | 260.00 | 275.10 | 275.10 | 6.63% | 41,867 |
| Jun 23, 2025 | 265.00 | 266.50 | 256.00 | 258.00 | 258.00 | -2.12% | 13,597 |
| Jun 20, 2025 | 267.00 | 275.95 | 256.95 | 263.60 | 263.60 | 0.90% | 12,739 |
| Jun 19, 2025 | 275.00 | 278.00 | 260.20 | 261.25 | 261.25 | -3.31% | 29,246 |
| Jun 18, 2025 | 279.00 | 279.00 | 268.05 | 270.20 | 270.20 | -0.97% | 5,792 |
| Jun 17, 2025 | 263.00 | 283.95 | 262.65 | 272.85 | 272.85 | 2.08% | 14,611 |
| Jun 16, 2025 | 272.75 | 275.90 | 256.00 | 267.30 | 267.30 | -1.78% | 25,930 |
| Jun 13, 2025 | 272.80 | 281.00 | 266.15 | 272.15 | 272.15 | -0.42% | 11,130 |
| Jun 12, 2025 | 287.60 | 287.60 | 269.00 | 273.30 | 273.30 | -5.40% | 30,669 |
| Jun 11, 2025 | 289.00 | 294.05 | 286.00 | 288.90 | 288.90 | -2.56% | 17,190 |
| Jun 10, 2025 | 301.95 | 301.95 | 291.00 | 296.50 | 296.50 | 1.56% | 14,489 |
| Jun 9, 2025 | 295.00 | 300.00 | 284.15 | 291.95 | 291.95 | 1.60% | 18,221 |
| Jun 6, 2025 | 282.55 | 292.50 | 282.55 | 287.35 | 287.35 | -0.79% | 5,803 |
| Jun 5, 2025 | 289.90 | 292.95 | 280.00 | 289.65 | 289.65 | 1.85% | 15,661 |
| Jun 4, 2025 | 295.50 | 295.50 | 280.00 | 284.40 | 284.40 | -2.23% | 12,705 |
| Jun 3, 2025 | 299.35 | 299.35 | 290.00 | 290.90 | 290.90 | -0.87% | 15,448 |
| Jun 2, 2025 | 305.00 | 305.00 | 290.00 | 293.45 | 293.45 | -2.17% | 17,751 |
| May 30, 2025 | 295.10 | 305.00 | 294.90 | 299.95 | 299.95 | 1.71% | 16,215 |
| May 29, 2025 | 299.75 | 308.00 | 291.00 | 294.90 | 294.90 | -1.62% | 17,678 |
| May 28, 2025 | 285.20 | 307.40 | 282.50 | 299.75 | 299.75 | 5.16% | 39,155 |
| May 27, 2025 | 305.80 | 305.80 | 282.50 | 285.05 | 285.05 | -0.89% | 21,060 |
| May 26, 2025 | 284.95 | 292.00 | 278.30 | 287.60 | 287.60 | 4.00% | 25,196 |
| May 23, 2025 | 274.00 | 283.95 | 274.00 | 276.55 | 276.55 | 1.36% | 9,454 |