Pagaria Energy Limited (BOM:531396)
India · Delayed Price · Currency is INR 8.25
+0.35 (4.43%)
At close: Jun 22, 2026
Pagaria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.52 | 8.25 | 7.52 | 8.25 | 8.25 | 4.43% | 1,099 |
| Jun 19, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.63% | 6 |
| Jun 17, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 4.74% | 1,953 |
| Jun 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 1 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 300 |
| Jun 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% | 50 |
| Jun 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.99% | 32 |
| Jun 4, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 8.01 | 4.98% | 24 |
| Jun 3, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.98% | 10 |
| Jun 2, 2026 | 7.97 | 8.50 | 7.97 | 8.03 | 8.03 | -4.18% | 3,499 |
| Jun 1, 2026 | 8.04 | 8.40 | 8.04 | 8.38 | 8.38 | 4.75% | 2,307 |
| May 29, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 1,838 |
| May 27, 2026 | 8.37 | 8.37 | 7.96 | 7.96 | 7.96 | -4.90% | 960 |
| May 26, 2026 | 7.98 | 8.37 | 7.98 | 8.37 | 8.37 | 4.89% | 1,829 |
| May 25, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | -4.32% | 1,302 |
| May 22, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 4.91% | 1,341 |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 400 |
| May 20, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.51% | 1,421 |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.70% | 23 |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 21 |
| May 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 1 |
| May 14, 2026 | 8.05 | 8.20 | 8.02 | 8.20 | 8.20 | -1.20% | 810 |
| May 13, 2026 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | -4.60% | 55 |
| May 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.46% | 1 |
| May 8, 2026 | 9.20 | 9.20 | 8.74 | 8.74 | 8.74 | -5.00% | 19 |
| May 7, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | -0.22% | 2 |
| May 4, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 144 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -4.95% | 11 |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 1 |
| Apr 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - | 1 |
| Apr 27, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 1 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.76% | 41 |
| Apr 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.87% | 1 |
| Apr 21, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.25% | 16,593 |
| Apr 20, 2026 | 7.29 | 7.99 | 7.29 | 7.99 | 7.99 | 4.99% | 5 |
| Apr 17, 2026 | 8.01 | 8.01 | 7.61 | 7.61 | 7.61 | -4.99% | 718 |
| Apr 16, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 4.98% | 1 |
| 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 |