P G Foils Limited (BOM:526747)
India · Delayed Price · Currency is INR 213.65
-11.90 (-5.28%)
At close: May 29, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 210.40 | 220.00 | 209.00 | 213.65 | 213.65 | -5.28% | 15,359 |
| May 27, 2026 | 220.00 | 227.90 | 217.95 | 225.55 | 225.55 | 4.25% | 13,121 |
| May 26, 2026 | 214.35 | 222.00 | 212.50 | 216.35 | 216.35 | -0.39% | 2,185 |
| May 25, 2026 | 214.95 | 219.95 | 206.25 | 217.20 | 217.20 | 1.02% | 3,126 |
| May 22, 2026 | 215.05 | 219.00 | 212.05 | 215.00 | 215.00 | -0.92% | 2,877 |
| May 21, 2026 | 215.00 | 219.00 | 211.00 | 217.00 | 217.00 | 1.31% | 3,939 |
| May 20, 2026 | 217.60 | 219.00 | 212.00 | 214.20 | 214.20 | -0.58% | 11,244 |
| May 19, 2026 | 198.00 | 217.00 | 196.00 | 215.45 | 215.45 | 7.51% | 16,377 |
| May 18, 2026 | 195.50 | 205.30 | 192.20 | 200.40 | 200.40 | -1.11% | 3,776 |
| May 15, 2026 | 208.20 | 209.00 | 201.50 | 202.65 | 202.65 | -1.98% | 472 |
| May 14, 2026 | 203.05 | 210.00 | 201.00 | 206.75 | 206.75 | 2.02% | 4,663 |
| May 13, 2026 | 200.65 | 207.00 | 199.00 | 202.65 | 202.65 | -2.20% | 12,833 |
| May 12, 2026 | 205.00 | 211.15 | 205.00 | 207.20 | 207.20 | -0.46% | 1,536 |
| May 11, 2026 | 210.00 | 212.95 | 208.00 | 208.15 | 208.15 | -0.88% | 1,881 |
| May 8, 2026 | 209.85 | 212.00 | 209.55 | 210.00 | 210.00 | 0.72% | 1,409 |
| May 7, 2026 | 206.30 | 216.30 | 205.00 | 208.50 | 208.50 | -1.21% | 6,187 |
| May 6, 2026 | 212.00 | 215.00 | 210.00 | 211.05 | 211.05 | 0.57% | 5,938 |
| May 5, 2026 | 212.00 | 215.00 | 207.90 | 209.85 | 209.85 | -0.19% | 2,939 |
| May 4, 2026 | 212.00 | 216.30 | 206.00 | 210.25 | 210.25 | 0.36% | 1,979 |
| Apr 30, 2026 | 212.50 | 212.50 | 206.50 | 209.50 | 209.50 | 0.12% | 2,364 |
| Apr 29, 2026 | 215.00 | 218.00 | 208.90 | 209.25 | 209.25 | -1.69% | 5,694 |
| Apr 28, 2026 | 212.40 | 216.10 | 208.60 | 212.85 | 212.85 | -0.30% | 4,622 |
| Apr 27, 2026 | 207.60 | 215.55 | 206.00 | 213.50 | 213.50 | 2.32% | 3,901 |
| Apr 24, 2026 | 205.20 | 217.90 | 205.20 | 208.65 | 208.65 | -1.67% | 4,105 |
| Apr 23, 2026 | 214.95 | 218.95 | 210.15 | 212.20 | 212.20 | -0.07% | 3,200 |
| Apr 22, 2026 | 219.85 | 222.05 | 204.95 | 212.35 | 212.35 | -2.46% | 22,520 |
| Apr 21, 2026 | 219.05 | 220.50 | 215.00 | 217.70 | 217.70 | 0.14% | 3,065 |
| Apr 20, 2026 | 219.50 | 220.40 | 216.00 | 217.40 | 217.40 | 0.46% | 2,743 |
| 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 |