P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 223.10
-4.70 (-2.06%)
At close: Aug 21, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 234.70 | 235.00 | 222.00 | 223.10 | 223.10 | -2.06% | 31,347 |
| Aug 20, 2026 | 230.85 | 230.85 | 224.00 | 227.80 | 227.80 | 1.95% | 44,715 |
| Aug 19, 2026 | 218.90 | 228.00 | 212.00 | 223.45 | 223.45 | 5.45% | 57,363 |
| Aug 18, 2026 | 213.00 | 218.60 | 190.00 | 211.90 | 211.90 | 2.49% | 319,357 |
| Aug 17, 2026 | 220.00 | 220.00 | 205.10 | 206.75 | 206.75 | -4.08% | 12,169 |
| Aug 14, 2026 | 231.50 | 236.00 | 210.00 | 215.55 | 215.55 | -3.66% | 36,044 |
| Aug 13, 2026 | 233.00 | 233.00 | 222.00 | 223.75 | 223.75 | -0.93% | 22,893 |
| Aug 12, 2026 | 227.00 | 231.00 | 216.00 | 225.85 | 225.85 | 4.73% | 32,266 |
| Aug 11, 2026 | 232.95 | 232.95 | 212.00 | 215.65 | 215.65 | -4.26% | 11,467 |
| Aug 10, 2026 | 226.30 | 233.00 | 217.00 | 225.25 | 225.25 | -0.46% | 20,894 |
| Aug 7, 2026 | 219.90 | 235.00 | 219.00 | 226.30 | 226.30 | 5.50% | 90,738 |
| Aug 6, 2026 | 189.95 | 217.90 | 189.95 | 214.50 | 214.50 | 13.94% | 105,679 |
| Aug 5, 2026 | 184.15 | 190.00 | 181.50 | 188.25 | 188.25 | 2.25% | 8,793 |
| Aug 4, 2026 | 185.60 | 189.45 | 181.05 | 184.10 | 184.10 | -0.78% | 6,537 |
| Aug 3, 2026 | 191.00 | 194.00 | 184.10 | 185.55 | 185.55 | -2.26% | 6,772 |
| Jul 31, 2026 | 188.95 | 190.90 | 184.35 | 189.85 | 189.85 | 0.45% | 696 |
| Jul 30, 2026 | 182.05 | 192.85 | 182.05 | 189.00 | 189.00 | 1.34% | 10,486 |
| Jul 29, 2026 | 184.00 | 193.35 | 180.00 | 186.50 | 186.50 | 1.88% | 27,210 |
| Jul 28, 2026 | 170.00 | 189.00 | 170.00 | 183.05 | 183.05 | 3.89% | 24,851 |
| Jul 27, 2026 | 183.90 | 183.90 | 173.15 | 176.20 | 176.20 | 2.86% | 3,450 |
| Jul 24, 2026 | 174.80 | 174.80 | 168.15 | 171.30 | 171.30 | -1.97% | 12,225 |
| Jul 23, 2026 | 182.00 | 188.95 | 173.00 | 174.75 | 174.75 | -4.33% | 12,694 |
| Jul 22, 2026 | 189.45 | 190.40 | 179.95 | 182.65 | 182.65 | -1.19% | 3,272 |
| Jul 21, 2026 | 176.20 | 194.90 | 176.20 | 184.85 | 184.85 | 1.93% | 9,981 |
| Jul 20, 2026 | 180.05 | 186.90 | 172.00 | 181.35 | 181.35 | -0.30% | 6,071 |
| Jul 17, 2026 | 182.50 | 187.50 | 181.00 | 181.90 | 181.90 | -0.90% | 5,696 |
| Jul 16, 2026 | 187.55 | 188.00 | 183.30 | 183.55 | 183.55 | 0.14% | 2,478 |
| Jul 15, 2026 | 189.15 | 189.15 | 182.00 | 183.30 | 183.30 | -3.04% | 11,330 |
| Jul 14, 2026 | 189.00 | 192.65 | 187.35 | 189.05 | 189.05 | -0.32% | 4,373 |
| Jul 13, 2026 | 190.00 | 193.00 | 188.45 | 189.65 | 189.65 | -1.45% | 5,437 |
| Jul 10, 2026 | 193.15 | 193.50 | 187.00 | 192.45 | 192.45 | 0.44% | 8,913 |
| Jul 9, 2026 | 196.05 | 196.05 | 191.00 | 191.60 | 191.60 | -1.72% | 11,736 |
| Jul 8, 2026 | 196.20 | 197.00 | 192.00 | 194.95 | 194.95 | -0.20% | 8,093 |
| Jul 7, 2026 | 204.00 | 204.00 | 193.00 | 195.35 | 195.35 | -2.59% | 9,076 |
| Jul 6, 2026 | 201.50 | 201.55 | 198.15 | 200.55 | 200.55 | -0.50% | 12,942 |
| Jul 3, 2026 | 200.00 | 203.70 | 198.10 | 201.55 | 201.55 | 0.02% | 26,882 |
| Jul 2, 2026 | 200.05 | 204.75 | 199.00 | 201.50 | 201.50 | -0.96% | 2,345 |
| Jul 1, 2026 | 199.85 | 204.00 | 195.50 | 203.45 | 203.45 | 2.75% | 3,516 |
| Jun 30, 2026 | 207.75 | 207.75 | 197.20 | 198.00 | 198.00 | -1.49% | 10,889 |
| Jun 29, 2026 | 202.75 | 206.90 | 200.50 | 201.00 | 201.00 | -2.50% | 6,143 |
| Jun 25, 2026 | 202.10 | 207.75 | 200.70 | 206.15 | 206.15 | 0.54% | 10,512 |
| Jun 24, 2026 | 203.05 | 206.00 | 200.50 | 205.05 | 205.05 | 2.04% | 11,591 |
| Jun 23, 2026 | 204.40 | 204.40 | 200.25 | 200.95 | 200.95 | -0.59% | 3,343 |
| Jun 22, 2026 | 201.60 | 212.00 | 199.85 | 202.15 | 202.15 | -2.48% | 14,447 |
| Jun 19, 2026 | 201.00 | 210.75 | 197.00 | 207.30 | 207.30 | 2.45% | 8,161 |
| Jun 18, 2026 | 204.00 | 205.00 | 198.10 | 202.35 | 202.35 | -0.44% | 26,902 |
| Jun 17, 2026 | 201.05 | 204.50 | 200.90 | 203.25 | 203.25 | 2.26% | 2,246 |
| Jun 16, 2026 | 204.35 | 204.35 | 197.00 | 198.75 | 198.75 | -2.74% | 11,041 |
| Jun 15, 2026 | 206.05 | 210.00 | 201.50 | 204.35 | 204.35 | 0.99% | 15,066 |
| Jun 12, 2026 | 202.40 | 208.00 | 198.05 | 202.35 | 202.35 | 0.25% | 6,548 |