Pagaria Energy Limited (BOM:531396)
India · Delayed Price · Currency is INR 8.52
-0.44 (-4.91%)
At close: Aug 21, 2026
Pagaria Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -4.91% | 1,000 |
| Aug 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 6,001 |
| Aug 19, 2026 | 8.54 | 8.96 | 8.54 | 8.96 | 8.96 | 4.92% | 6,863 |
| Aug 17, 2026 | 8.30 | 8.54 | 8.30 | 8.54 | 8.54 | 4.91% | 1,013 |
| Aug 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4.90% | 3,084 |
| Aug 13, 2026 | 8.56 | 8.56 | 7.76 | 7.76 | 7.76 | -4.90% | 320 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | -4.90% | 255 |
| Aug 11, 2026 | 8.18 | 8.58 | 8.18 | 8.58 | 8.58 | 4.89% | 146 |
| Aug 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.74% | 1 |
| Aug 6, 2026 | 8.18 | 8.18 | 7.81 | 7.81 | 7.81 | -3.58% | 932 |
| Aug 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 226 |
| Aug 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.86% | 300 |
| Jul 31, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.00% | 100 |
| Jul 30, 2026 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 0.94% | 801 |
| Jul 29, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.80% | 1 |
| Jul 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 2,254 |
| Jul 27, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 207 |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | 25 |
| Jul 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.90% | 70 |
| Jul 20, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.11% | 1 |
| Jul 16, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% | 1 |
| Jul 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | 1 |
| Jul 10, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.95% | 58 |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% | 1,103 |
| Jul 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.06% | 1 |
| Jul 3, 2026 | 9.29 | 9.65 | 8.75 | 9.60 | 9.60 | 4.35% | 5,566 |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 600 |
| Jul 1, 2026 | 8.80 | 9.19 | 8.36 | 9.19 | 9.19 | 4.43% | 5,720 |
| Jun 30, 2026 | 8.47 | 8.80 | 8.47 | 8.80 | 8.80 | 3.90% | 24 |
| Jun 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 4.83% | 1 |
| Jun 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 100 |
| Jun 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 1 |
| 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 |