PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 566.80
-1.00 (-0.18%)
At close: Sep 18, 2025
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 535.10 | 545.00 | 529.00 | 540.65 | 540.41 | 2.26% | 604,075 |
| Aug 18, 2025 | 527.40 | 556.45 | 520.65 | 528.70 | 528.47 | 7.98% | 2,944,469 |
| Aug 14, 2025 | 488.80 | 506.90 | 471.15 | 489.65 | 489.43 | 0.73% | 801,403 |
| Aug 13, 2025 | 522.05 | 522.15 | 484.00 | 486.10 | 485.89 | -5.68% | 782,086 |
| Aug 12, 2025 | 515.05 | 536.90 | 513.05 | 515.35 | 515.12 | 1.95% | 1,414,898 |
| Aug 11, 2025 | 559.00 | 559.00 | 473.20 | 505.50 | 505.28 | -14.18% | 3,646,403 |
| Aug 8, 2025 | 742.65 | 745.85 | 566.70 | 589.05 | 588.79 | -19.96% | 1,567,924 |
| Aug 7, 2025 | 737.15 | 751.80 | 712.55 | 735.95 | 735.63 | -2.11% | 95,641 |
| Aug 6, 2025 | 789.80 | 790.25 | 750.05 | 751.80 | 751.47 | -5.02% | 177,814 |
| Aug 5, 2025 | 795.40 | 796.50 | 784.55 | 791.55 | 791.20 | 0.30% | 56,141 |
| Aug 4, 2025 | 775.00 | 797.25 | 773.00 | 789.15 | 788.80 | 1.35% | 108,892 |
| Aug 1, 2025 | 813.00 | 815.80 | 776.00 | 778.65 | 778.31 | -4.08% | 147,595 |
| Jul 31, 2025 | 786.10 | 823.80 | 786.10 | 811.80 | 811.44 | 0.88% | 82,868 |
| Jul 30, 2025 | 800.55 | 820.00 | 800.55 | 804.75 | 804.40 | -0.21% | 46,066 |
| Jul 29, 2025 | 780.95 | 809.70 | 779.00 | 806.45 | 806.09 | 2.17% | 166,546 |
| Jul 28, 2025 | 793.05 | 815.95 | 782.65 | 789.35 | 789.00 | -1.44% | 235,427 |
| Jul 25, 2025 | 794.65 | 818.35 | 792.00 | 800.90 | 800.55 | -0.17% | 215,138 |
| Jul 24, 2025 | 791.40 | 817.60 | 791.00 | 802.30 | 801.95 | 1.38% | 181,074 |
| Jul 23, 2025 | 792.00 | 797.00 | 776.75 | 791.40 | 791.05 | 0.42% | 63,561 |
| Jul 22, 2025 | 809.95 | 813.95 | 784.75 | 788.10 | 787.75 | -2.44% | 119,673 |
| Jul 21, 2025 | 808.10 | 818.00 | 800.00 | 807.85 | 807.49 | -0.06% | 48,188 |
| Jul 18, 2025 | 831.45 | 831.45 | 802.85 | 808.30 | 807.94 | -2.24% | 166,384 |
| Jul 17, 2025 | 829.00 | 836.35 | 821.10 | 826.80 | 826.44 | -0.12% | 52,593 |
| Jul 16, 2025 | 817.85 | 832.75 | 804.35 | 827.80 | 827.44 | 2.34% | 190,908 |
| Jul 15, 2025 | 792.00 | 814.00 | 783.65 | 808.85 | 808.49 | 3.20% | 430,557 |
| Jul 14, 2025 | 768.05 | 791.80 | 758.30 | 783.80 | 783.45 | 2.21% | 64,491 |
| Jul 11, 2025 | 771.95 | 774.40 | 756.55 | 766.85 | 766.51 | -0.90% | 98,741 |
| Jul 10, 2025 | 793.45 | 794.00 | 771.20 | 773.80 | 773.46 | -1.83% | 85,736 |
| Jul 9, 2025 | 740.25 | 793.00 | 740.25 | 788.20 | 787.85 | 6.51% | 248,734 |