Pagaria Energy Limited (BOM:531396)
India · Delayed Price · Currency is INR 8.01
+0.38 (4.98%)
At close: Apr 16, 2026
Pagaria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.00 | 8.01 | 7.63 | 7.63 | 7.63 | -4.74% | 4,986 |
| Apr 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 641 |
| Apr 10, 2026 | 8.01 | 8.59 | 8.01 | 8.01 | 8.01 | -4.87% | 1,129 |
| Apr 9, 2026 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | 3.69% | 3,596 |
| Apr 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 622 |
| Apr 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 1 |
| Apr 6, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 10 |
| Mar 30, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | -4.35% | 200 |
| Mar 27, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | -4.42% | 1,363 |
| Mar 25, 2026 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | -4.59% | 1,493 |
| Mar 20, 2026 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | -0.25% | 743 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 24 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Mar 16, 2026 | 9.35 | 9.35 | 8.50 | 8.50 | 8.50 | -4.92% | 82 |
| Mar 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.81% | 16 |
| Mar 12, 2026 | 7.74 | 8.53 | 7.74 | 8.53 | 8.53 | 4.92% | 2 |
| Mar 11, 2026 | 8.22 | 8.22 | 8.13 | 8.13 | 8.13 | -1.09% | 96 |
| Mar 10, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.97% | 10 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -4.95% | 49 |
| Mar 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.84% | 38 |
| Mar 5, 2026 | 8.69 | 8.69 | 7.89 | 8.68 | 8.68 | 4.58% | 511 |
| Mar 4, 2026 | 9.13 | 9.13 | 8.30 | 8.30 | 8.30 | -4.93% | 3 |
| Mar 2, 2026 | 8.33 | 8.73 | 8.33 | 8.73 | 8.73 | 4.80% | 177 |
| Feb 27, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | 4.65% | 523 |
| Feb 26, 2026 | 7.59 | 7.96 | 7.59 | 7.96 | 7.96 | 4.87% | 16,730 |
| Feb 25, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 114 |
| Feb 24, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 100 |
| Feb 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 2,236 |
| Feb 20, 2026 | 8.38 | 8.38 | 7.60 | 7.60 | 7.60 | -4.88% | 1,537 |
| Feb 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.99% | 4,617 |
| Feb 18, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 1 |
| Feb 17, 2026 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 0.13% | 44 |
| Feb 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 90 |
| 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 |