PG Electroplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	541.85	549.00	525.30	530.50	530.50	-0.52%	399,335
Jan 21, 2026	545.05	551.35	524.50	533.25	533.25	-3.32%	219,061
Jan 20, 2026	570.55	572.80	550.15	551.55	551.55	-4.14%	96,364
Jan 19, 2026	580.95	586.00	568.35	575.40	575.40	-1.69%	104,667
Jan 16, 2026	586.65	600.00	583.00	585.30	585.30	-0.33%	46,805
Jan 14, 2026	586.55	599.05	585.50	587.25	587.25	-0.74%	41,056
Jan 13, 2026	595.10	600.90	580.85	591.60	591.60	-0.54%	57,744
Jan 12, 2026	596.00	601.10	581.45	594.80	594.80	-0.29%	153,670
Jan 9, 2026	602.80	615.15	592.20	596.55	596.55	-1.88%	45,963
Jan 8, 2026	621.35	626.00	605.25	608.00	608.00	-2.33%	121,257
Jan 7, 2026	626.45	633.60	619.55	622.50	622.50	-0.64%	56,016
Jan 6, 2026	633.60	633.60	618.35	626.50	626.50	-0.65%	183,436
Jan 5, 2026	603.15	644.90	600.80	630.60	630.60	4.62%	595,215
Jan 2, 2026	578.00	612.00	577.70	602.75	602.75	4.19%	231,328
Jan 1, 2026	575.90	580.25	571.75	578.50	578.50	0.56%	24,864
Dec 31, 2025	561.35	582.40	560.85	575.25	575.25	2.38%	61,034
Dec 30, 2025	569.65	576.00	559.90	561.90	561.90	-2.13%	70,478
Dec 29, 2025	582.20	582.20	567.20	574.15	574.15	-1.17%	60,429
Dec 26, 2025	574.20	593.50	574.20	580.95	580.95	-0.14%	128,752
Dec 24, 2025	575.80	590.00	575.25	581.75	581.75	1.06%	97,712
Dec 23, 2025	578.75	580.70	573.10	575.65	575.65	-0.65%	71,824
Dec 22, 2025	581.90	589.15	577.00	579.40	579.40	-0.42%	70,090
Dec 19, 2025	567.25	583.95	567.25	581.85	581.85	2.68%	105,294
Dec 18, 2025	563.95	570.45	559.55	566.65	566.65	0.49%	79,722
Dec 17, 2025	567.25	569.90	557.20	563.90	563.90	-1.24%	182,196
Dec 16, 2025	564.00	575.20	551.80	571.00	571.00	1.00%	103,067
Dec 15, 2025	565.15	576.65	561.00	565.35	565.35	-0.68%	100,751
Dec 12, 2025	549.25	575.05	544.90	569.20	569.20	3.89%	93,462
Dec 11, 2025	540.60	553.85	539.50	547.90	547.90	1.36%	136,161
Dec 10, 2025	553.95	558.30	536.50	540.55	540.55	-2.93%	104,258
Dec 9, 2025	527.60	566.80	521.40	556.85	556.85	5.05%	499,925
Dec 8, 2025	547.95	554.20	521.90	530.10	530.10	-4.19%	171,779
Dec 5, 2025	577.65	579.30	544.40	553.30	553.30	-4.46%	159,073
Dec 4, 2025	570.95	589.65	569.55	579.10	579.10	1.11%	136,142
Dec 3, 2025	583.15	585.05	569.95	572.75	572.75	-2.43%	56,878
Dec 2, 2025	585.25	597.00	582.85	587.00	587.00	-0.85%	52,243
Dec 1, 2025	589.50	597.90	586.60	592.05	592.05	0.19%	82,723
Nov 28, 2025	582.55	598.00	582.55	590.90	590.90	0.89%	136,251
Nov 27, 2025	605.50	606.30	584.00	585.70	585.70	-3.09%	165,155
Nov 26, 2025	570.40	607.00	570.00	604.40	604.40	6.02%	210,965
Nov 25, 2025	572.65	577.20	566.70	570.10	570.10	-0.67%	125,723
Nov 24, 2025	590.15	598.20	569.20	573.95	573.95	-2.96%	170,762
Nov 21, 2025	586.85	607.20	586.25	591.45	591.45	0.13%	350,323
Nov 20, 2025	578.35	596.90	578.35	590.70	590.70	1.90%	89,985
Nov 19, 2025	582.60	585.00	574.65	579.70	579.70	-0.56%	166,055
Nov 18, 2025	577.55	593.00	573.10	582.95	582.95	0.42%	158,192
Nov 17, 2025	575.05	587.00	560.25	580.50	580.50	0.44%	173,028
Nov 14, 2025	528.00	582.00	528.00	577.95	577.95	3.28%	1,115,240
Nov 13, 2025	531.05	568.00	529.25	559.60	559.60	5.90%	639,943
Nov 12, 2025	535.85	535.85	519.65	528.40	528.40	-0.22%	165,866