PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 571.45
-2.15 (-0.37%)
At close: Oct 31, 2025
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 573.00 | 582.40 | 568.25 | 571.45 | 571.45 | -0.37% | 97,844 |
| Oct 30, 2025 | 574.60 | 579.40 | 571.70 | 573.60 | 573.60 | -0.26% | 57,976 |
| Oct 29, 2025 | 566.35 | 577.05 | 565.20 | 575.10 | 575.10 | 1.75% | 47,844 |
| Oct 28, 2025 | 571.80 | 576.40 | 563.25 | 565.20 | 565.20 | -1.15% | 38,461 |
| Oct 27, 2025 | 574.05 | 576.10 | 567.60 | 571.80 | 571.80 | -0.66% | 32,617 |
| Oct 24, 2025 | 574.75 | 581.30 | 571.50 | 575.60 | 575.60 | 0.02% | 38,606 |
| Oct 23, 2025 | 586.50 | 589.15 | 574.50 | 575.50 | 575.50 | -1.37% | 155,172 |
| Oct 21, 2025 | 590.00 | 591.30 | 580.10 | 583.50 | 583.50 | -0.12% | 73,046 |
| Oct 20, 2025 | 595.45 | 597.80 | 582.55 | 584.20 | 584.20 | -0.63% | 123,530 |
| Oct 17, 2025 | 568.00 | 593.15 | 565.95 | 587.90 | 587.90 | 3.31% | 303,731 |
| Oct 16, 2025 | 572.05 | 573.65 | 563.00 | 569.05 | 569.05 | -0.39% | 94,460 |
| Oct 15, 2025 | 568.55 | 580.00 | 565.00 | 571.25 | 571.25 | 0.47% | 110,386 |
| Oct 14, 2025 | 585.80 | 594.40 | 565.45 | 568.55 | 568.55 | -2.64% | 306,168 |
| Oct 13, 2025 | 579.95 | 594.15 | 578.00 | 583.95 | 583.95 | -0.33% | 266,651 |
| Oct 10, 2025 | 550.50 | 589.85 | 550.50 | 585.90 | 585.90 | 6.03% | 590,332 |
| Oct 9, 2025 | 515.05 | 558.60 | 515.05 | 552.60 | 552.60 | 7.41% | 1,082,562 |
| Oct 8, 2025 | 523.00 | 523.00 | 509.45 | 514.50 | 514.50 | -1.35% | 160,661 |
| Oct 7, 2025 | 523.70 | 533.65 | 518.90 | 521.55 | 521.55 | 0.89% | 128,578 |
| Oct 6, 2025 | 515.50 | 520.90 | 503.85 | 516.95 | 516.95 | 0.54% | 236,689 |
| Oct 3, 2025 | 511.65 | 517.85 | 508.75 | 514.15 | 514.15 | 0.65% | 129,330 |
| Oct 1, 2025 | 504.75 | 512.65 | 503.65 | 510.85 | 510.85 | 1.71% | 79,148 |
| Sep 30, 2025 | 504.95 | 511.20 | 499.10 | 502.25 | 502.25 | -0.58% | 201,882 |
| Sep 29, 2025 | 525.90 | 526.10 | 496.80 | 505.20 | 505.20 | -1.81% | 225,267 |
| Sep 26, 2025 | 533.50 | 538.45 | 512.75 | 514.50 | 514.50 | -4.68% | 345,368 |
| Sep 25, 2025 | 544.70 | 555.75 | 538.00 | 539.75 | 539.75 | -0.63% | 59,116 |
| Sep 24, 2025 | 557.95 | 559.05 | 539.15 | 543.15 | 543.15 | -2.70% | 209,118 |
| Sep 23, 2025 | 558.05 | 567.00 | 556.05 | 558.25 | 558.25 | -0.53% | 105,869 |
| Sep 22, 2025 | 572.50 | 574.20 | 558.50 | 561.20 | 561.20 | -1.61% | 75,462 |
| Sep 19, 2025 | 565.30 | 574.30 | 563.40 | 570.40 | 570.40 | 0.59% | 63,344 |
| Sep 18, 2025 | 569.70 | 573.50 | 562.75 | 567.05 | 566.80 | -0.18% | 57,309 |
| Sep 17, 2025 | 571.00 | 573.30 | 561.35 | 568.05 | 567.80 | -0.37% | 129,558 |
| Sep 16, 2025 | 574.00 | 576.05 | 567.20 | 570.15 | 569.90 | -0.48% | 40,487 |
| Sep 15, 2025 | 573.65 | 577.35 | 565.70 | 572.90 | 572.65 | 0.50% | 128,129 |
| Sep 12, 2025 | 573.00 | 576.75 | 560.70 | 570.05 | 569.80 | 0.01% | 105,337 |
| Sep 11, 2025 | 572.95 | 587.25 | 569.00 | 570.00 | 569.75 | -0.45% | 348,158 |
| Sep 10, 2025 | 565.00 | 574.00 | 562.45 | 572.55 | 572.30 | 1.14% | 90,711 |
| Sep 9, 2025 | 553.40 | 569.80 | 548.60 | 566.10 | 565.85 | 2.64% | 291,569 |
| Sep 8, 2025 | 559.35 | 564.55 | 548.85 | 551.55 | 551.31 | -0.51% | 239,060 |
| Sep 5, 2025 | 555.15 | 567.40 | 547.50 | 554.40 | 554.16 | -0.09% | 157,564 |
| Sep 4, 2025 | 574.80 | 589.70 | 552.80 | 554.90 | 554.66 | 0.30% | 797,551 |
| Sep 3, 2025 | 563.20 | 563.20 | 548.30 | 553.25 | 553.01 | -1.26% | 234,991 |
| Sep 2, 2025 | 557.80 | 586.30 | 557.00 | 560.30 | 560.05 | 0.99% | 353,514 |
| Sep 1, 2025 | 544.90 | 559.25 | 542.50 | 554.80 | 554.56 | 4.09% | 450,200 |
| Aug 29, 2025 | 543.05 | 548.00 | 531.05 | 533.00 | 532.77 | -1.52% | 258,616 |
| Aug 28, 2025 | 557.85 | 561.95 | 539.85 | 541.25 | 541.01 | -2.94% | 433,352 |
| Aug 26, 2025 | 584.85 | 584.85 | 548.80 | 557.65 | 557.40 | -4.46% | 426,662 |
| Aug 25, 2025 | 570.95 | 588.90 | 567.00 | 583.70 | 583.44 | 3.53% | 459,912 |
| Aug 22, 2025 | 563.45 | 577.60 | 560.55 | 563.80 | 563.55 | 0.85% | 455,406 |
| Aug 21, 2025 | 541.70 | 561.30 | 535.50 | 559.05 | 558.80 | 4.20% | 457,149 |
| Aug 20, 2025 | 541.95 | 573.80 | 534.25 | 536.50 | 536.26 | -0.77% | 1,287,226 |