P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 275.00
-4.50 (-1.61%)
At close: Jan 22, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 179.95 | 179.95 | 172.10 | 175.90 | 175.90 | 0.51% | 5,016 |
| Dec 19, 2025 | 178.00 | 178.00 | 173.85 | 175.00 | 175.00 | 1.07% | 3,691 |
| Dec 18, 2025 | 176.00 | 182.00 | 165.50 | 173.15 | 173.15 | -3.16% | 13,541 |
| Dec 17, 2025 | 186.00 | 186.00 | 177.05 | 178.80 | 178.80 | -0.75% | 1,402 |
| Dec 16, 2025 | 187.90 | 187.90 | 179.50 | 180.15 | 180.15 | -2.94% | 1,218 |
| Dec 15, 2025 | 180.00 | 189.50 | 175.20 | 185.60 | 185.60 | 6.33% | 8,786 |
| Dec 12, 2025 | 175.00 | 177.95 | 171.40 | 174.55 | 174.55 | 1.99% | 7,283 |
| Dec 11, 2025 | 171.20 | 180.00 | 171.00 | 171.15 | 171.15 | -0.52% | 6,165 |
| Dec 10, 2025 | 175.00 | 178.40 | 171.20 | 172.05 | 172.05 | -1.32% | 1,576 |
| Dec 9, 2025 | 173.15 | 184.00 | 170.05 | 174.35 | 174.35 | 1.78% | 2,858 |
| Dec 8, 2025 | 184.00 | 184.00 | 166.45 | 171.30 | 171.30 | -3.76% | 10,090 |
| Dec 5, 2025 | 184.00 | 184.00 | 176.20 | 178.00 | 178.00 | -0.67% | 5,934 |
| Dec 4, 2025 | 184.75 | 187.95 | 178.00 | 179.20 | 179.20 | -3.00% | 5,130 |
| Dec 3, 2025 | 185.20 | 185.20 | 182.25 | 184.75 | 184.75 | -0.05% | 1,307 |
| Dec 2, 2025 | 188.80 | 189.00 | 183.60 | 184.85 | 184.85 | -1.10% | 3,308 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 186.90 | 186.90 | 1.08% | 2,598 |
| Nov 28, 2025 | 188.00 | 190.00 | 183.00 | 184.90 | 184.90 | -0.27% | 3,231 |
| Nov 27, 2025 | 190.00 | 192.95 | 184.00 | 185.40 | 185.40 | 0.43% | 2,535 |
| Nov 26, 2025 | 185.75 | 190.00 | 179.50 | 184.60 | 184.60 | -0.59% | 14,060 |
| Nov 25, 2025 | 190.10 | 199.00 | 185.00 | 185.70 | 185.70 | -2.26% | 9,888 |
| Nov 24, 2025 | 192.00 | 194.80 | 189.00 | 190.00 | 190.00 | -1.17% | 7,857 |
| Nov 21, 2025 | 193.00 | 195.00 | 189.90 | 192.25 | 192.25 | -1.08% | 9,699 |
| Nov 20, 2025 | 200.80 | 200.80 | 192.00 | 194.35 | 194.35 | -1.32% | 23,518 |
| Nov 19, 2025 | 200.00 | 205.00 | 196.15 | 196.95 | 196.95 | -0.61% | 6,984 |
| Nov 18, 2025 | 201.00 | 203.60 | 195.75 | 198.15 | 198.15 | -1.64% | 10,686 |
| Nov 17, 2025 | 209.80 | 209.80 | 190.00 | 201.45 | 201.45 | -7.23% | 34,938 |
| Nov 14, 2025 | 217.45 | 219.90 | 214.05 | 217.15 | 217.15 | 1.50% | 2,836 |
| Nov 13, 2025 | 217.75 | 218.00 | 211.00 | 213.95 | 213.95 | 1.66% | 3,597 |
| Nov 12, 2025 | 220.95 | 220.95 | 208.00 | 210.45 | 210.45 | -0.75% | 4,785 |