PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 578.50
+3.25 (0.56%)
At close: Jan 1, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 532.35 | 536.75 | 525.00 | 529.55 | 529.55 | -0.50% | 38,231 |
| Nov 10, 2025 | 528.80 | 537.15 | 523.05 | 532.20 | 532.20 | 0.70% | 106,459 |
| Nov 7, 2025 | 541.30 | 541.35 | 516.80 | 528.50 | 528.50 | -3.92% | 378,371 |
| Nov 6, 2025 | 569.90 | 572.00 | 547.15 | 550.05 | 550.05 | -3.48% | 121,927 |
| Nov 4, 2025 | 577.15 | 577.45 | 564.55 | 569.90 | 569.90 | -0.96% | 34,172 |
| Nov 3, 2025 | 569.05 | 581.00 | 569.05 | 575.40 | 575.40 | 0.69% | 81,872 |
| 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 |