P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 216.40
+1.15 (0.53%)
At close: Apr 17, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 216.65 | 219.00 | 214.25 | 216.40 | 216.40 | 0.53% | 7,103 |
| Apr 16, 2026 | 222.95 | 222.95 | 212.05 | 215.25 | 215.25 | -2.18% | 6,163 |
| Apr 15, 2026 | 224.95 | 228.00 | 212.25 | 220.05 | 220.05 | -0.34% | 9,474 |
| Apr 13, 2026 | 219.00 | 222.95 | 215.95 | 220.80 | 220.80 | 0.11% | 2,793 |
| Apr 10, 2026 | 218.00 | 221.55 | 215.00 | 220.55 | 220.55 | -0.02% | 5,364 |
| Apr 9, 2026 | 210.45 | 223.00 | 209.05 | 220.60 | 220.60 | 4.82% | 8,546 |
| Apr 8, 2026 | 209.00 | 218.75 | 208.50 | 210.45 | 210.45 | 4.39% | 9,784 |
| Apr 7, 2026 | 203.95 | 204.95 | 200.00 | 201.60 | 201.60 | -1.61% | 8,672 |
| Apr 6, 2026 | 204.00 | 212.00 | 199.20 | 204.90 | 204.90 | - | 11,741 |
| Apr 2, 2026 | 208.40 | 208.40 | 198.30 | 204.90 | 204.90 | -0.70% | 14,543 |
| Apr 1, 2026 | 206.00 | 210.60 | 198.00 | 206.35 | 206.35 | 2.87% | 11,525 |
| Mar 30, 2026 | 213.00 | 213.50 | 200.60 | 200.60 | 200.60 | -5.00% | 13,557 |
| 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 |