Pagaria Energy Limited (BOM:531396)
India · Delayed Price · Currency is INR 7.50
-0.37 (-4.70%)
At close: Feb 12, 2026
Pagaria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.26 | 8.26 | 7.50 | 7.50 | 7.50 | -4.70% | 107 |
| Feb 11, 2026 | 8.27 | 8.58 | 7.87 | 7.87 | 7.87 | -4.84% | 5,822 |
| Feb 10, 2026 | 8.27 | 8.66 | 8.27 | 8.27 | 8.27 | - | 14,417 |
| Feb 9, 2026 | 7.52 | 8.27 | 7.52 | 8.27 | 8.27 | 4.95% | 141 |
| Feb 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 4,399 |
| Feb 5, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 4.89% | 2,000 |
| Feb 4, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.99% | 1,035 |
| Feb 3, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.92% | 160 |
| Feb 2, 2026 | 7.11 | 7.11 | 6.50 | 6.50 | 6.50 | -4.13% | 1,002 |
| Feb 1, 2026 | 7.48 | 7.48 | 6.78 | 6.78 | 6.78 | -4.91% | 4,102 |
| Jan 30, 2026 | 7.13 | 7.83 | 7.13 | 7.13 | 7.13 | -4.42% | 4,025 |
| Jan 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.73% | 1 |
| Jan 28, 2026 | 8.22 | 8.22 | 7.83 | 7.83 | 7.83 | - | 30 |
| Jan 27, 2026 | 8.24 | 8.59 | 7.83 | 7.83 | 7.83 | -4.98% | 71 |
| Jan 23, 2026 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | 3.52% | 22 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | -0.38% | 3,301 |
| Jan 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 131 |
| Jan 20, 2026 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | -4.99% | 27,015 |
| Jan 19, 2026 | 7.61 | 8.41 | 7.61 | 8.41 | 8.41 | 4.99% | 462 |
| Jan 16, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 4.98% | 27,721 |
| Jan 14, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | -4.51% | 611 |
| Jan 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.08% | 1,035 |
| Jan 12, 2026 | 8.33 | 8.33 | 8.32 | 8.33 | 8.33 | -0.83% | 269 |
| Jan 9, 2026 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 4.09% | 69 |
| Jan 8, 2026 | 8.05 | 8.45 | 8.05 | 8.07 | 8.07 | -4.72% | 18,530 |
| Jan 7, 2026 | 8.51 | 8.51 | 8.10 | 8.47 | 8.47 | -0.59% | 998 |
| Jan 6, 2026 | 8.59 | 8.59 | 8.18 | 8.52 | 8.52 | -0.93% | 53 |
| Jan 5, 2026 | 9.04 | 9.04 | 8.60 | 8.60 | 8.60 | -4.87% | 23 |
| Jan 2, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 2.61% | 17 |
| Jan 1, 2026 | 8.87 | 8.87 | 8.44 | 8.81 | 8.81 | -0.79% | 6,559 |
| Dec 31, 2025 | 8.41 | 9.00 | 8.41 | 8.88 | 8.88 | 0.34% | 3,820 |
| Dec 30, 2025 | 8.89 | 8.89 | 8.39 | 8.85 | 8.85 | 0.23% | 3,050 |
| Dec 29, 2025 | 8.91 | 8.91 | 8.20 | 8.83 | 8.83 | 3.64% | 1,417 |
| Dec 26, 2025 | 9.08 | 9.08 | 8.35 | 8.52 | 8.52 | -1.73% | 1,821 |
| Dec 24, 2025 | 8.13 | 8.84 | 8.12 | 8.67 | 8.67 | 2.24% | 57,202 |
| Dec 23, 2025 | 8.24 | 8.62 | 7.89 | 8.48 | 8.48 | 2.91% | 45,943 |
| Dec 22, 2025 | 8.49 | 8.50 | 7.70 | 8.24 | 8.24 | 1.73% | 101,767 |
| Dec 19, 2025 | 7.63 | 8.42 | 7.62 | 8.10 | 8.10 | 1.00% | 58,599 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.02 | 8.02 | 8.02 | -4.98% | 5,511 |
| Dec 17, 2025 | 8.88 | 8.88 | 8.44 | 8.44 | 8.44 | -4.95% | 224 |
| Dec 16, 2025 | 8.70 | 8.88 | 8.65 | 8.88 | 8.88 | - | 1,483 |
| Dec 15, 2025 | 8.27 | 9.09 | 8.27 | 8.88 | 8.88 | 2.07% | 793 |
| Dec 12, 2025 | 9.13 | 9.13 | 8.68 | 8.70 | 8.70 | -4.71% | 257 |
| Dec 11, 2025 | 9.21 | 9.65 | 8.90 | 9.13 | 9.13 | -0.87% | 755 |
| Dec 10, 2025 | 9.57 | 9.57 | 9.20 | 9.21 | 9.21 | -4.76% | 1,807 |
| Dec 9, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 10 |
| Dec 8, 2025 | 10.01 | 10.01 | 9.67 | 9.67 | 9.67 | -4.92% | 254 |
| Dec 5, 2025 | 10.20 | 10.20 | 9.74 | 10.17 | 10.17 | 4.41% | 377 |
| Dec 4, 2025 | 9.35 | 9.74 | 8.90 | 9.74 | 9.74 | 4.17% | 1,790 |
| Dec 3, 2025 | 9.64 | 9.84 | 9.35 | 9.35 | 9.35 | -4.98% | 742 |