PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 589.05
-146.90 (-19.96%)
At close: Aug 8, 2025
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 742.65 | 745.85 | 566.70 | 589.05 | 589.05 | -19.96% | 1,567,924 |
| Aug 7, 2025 | 737.15 | 751.80 | 712.55 | 735.95 | 735.95 | -2.11% | 95,641 |
| Aug 6, 2025 | 789.80 | 790.25 | 750.05 | 751.80 | 751.80 | -5.02% | 177,814 |
| Aug 5, 2025 | 795.40 | 796.50 | 784.55 | 791.55 | 791.55 | 0.30% | 56,141 |
| Aug 4, 2025 | 775.00 | 797.25 | 773.00 | 789.15 | 789.15 | 1.35% | 108,892 |
| Aug 1, 2025 | 813.00 | 815.80 | 776.00 | 778.65 | 778.65 | -4.08% | 147,595 |
| Jul 31, 2025 | 786.10 | 823.80 | 786.10 | 811.80 | 811.80 | 0.88% | 82,868 |
| Jul 30, 2025 | 800.55 | 820.00 | 800.55 | 804.75 | 804.75 | -0.21% | 46,066 |
| Jul 29, 2025 | 780.95 | 809.70 | 779.00 | 806.45 | 806.45 | 2.17% | 166,546 |
| Jul 28, 2025 | 793.05 | 815.95 | 782.65 | 789.35 | 789.35 | -1.44% | 235,427 |
| Jul 25, 2025 | 794.65 | 818.35 | 792.00 | 800.90 | 800.90 | -0.17% | 215,138 |
| Jul 24, 2025 | 791.40 | 817.60 | 791.00 | 802.30 | 802.30 | 1.38% | 181,074 |
| Jul 23, 2025 | 792.00 | 797.00 | 776.75 | 791.40 | 791.40 | 0.42% | 63,561 |
| Jul 22, 2025 | 809.95 | 813.95 | 784.75 | 788.10 | 788.10 | -2.44% | 119,673 |
| Jul 21, 2025 | 808.10 | 818.00 | 800.00 | 807.85 | 807.85 | -0.06% | 48,188 |
| Jul 18, 2025 | 831.45 | 831.45 | 802.85 | 808.30 | 808.30 | -2.24% | 166,384 |
| Jul 17, 2025 | 829.00 | 836.35 | 821.10 | 826.80 | 826.80 | -0.12% | 52,593 |
| Jul 16, 2025 | 817.85 | 832.75 | 804.35 | 827.80 | 827.80 | 2.34% | 190,908 |
| Jul 15, 2025 | 792.00 | 814.00 | 783.65 | 808.85 | 808.85 | 3.20% | 430,557 |
| Jul 14, 2025 | 768.05 | 791.80 | 758.30 | 783.80 | 783.80 | 2.21% | 64,491 |
| Jul 11, 2025 | 771.95 | 774.40 | 756.55 | 766.85 | 766.85 | -0.90% | 98,741 |
| Jul 10, 2025 | 793.45 | 794.00 | 771.20 | 773.80 | 773.80 | -1.83% | 85,736 |
| Jul 9, 2025 | 740.25 | 793.00 | 740.25 | 788.20 | 788.20 | 6.51% | 248,734 |
| Jul 8, 2025 | 758.05 | 761.45 | 738.05 | 740.00 | 740.00 | -2.52% | 38,099 |
| Jul 7, 2025 | 750.00 | 764.95 | 746.70 | 759.10 | 759.10 | 0.58% | 137,647 |
| Jul 4, 2025 | 765.00 | 770.95 | 744.85 | 754.70 | 754.70 | -0.96% | 36,127 |
| Jul 3, 2025 | 749.90 | 769.55 | 737.65 | 762.00 | 762.00 | 2.20% | 108,015 |
| Jul 2, 2025 | 726.00 | 749.45 | 723.70 | 745.60 | 745.60 | 3.10% | 259,677 |
| Jul 1, 2025 | 755.75 | 755.75 | 719.60 | 723.20 | 723.20 | -4.11% | 151,337 |
| Jun 30, 2025 | 762.30 | 768.40 | 745.05 | 754.20 | 754.20 | -0.89% | 83,252 |
| Jun 27, 2025 | 753.35 | 774.45 | 751.50 | 760.95 | 760.95 | 0.87% | 115,745 |
| Jun 26, 2025 | 761.30 | 765.85 | 750.40 | 754.35 | 754.35 | -0.91% | 26,941 |
| Jun 25, 2025 | 767.00 | 780.00 | 758.45 | 761.30 | 761.30 | -0.40% | 33,572 |
| Jun 24, 2025 | 740.20 | 772.75 | 740.20 | 764.35 | 764.35 | 3.90% | 180,634 |
| Jun 23, 2025 | 730.05 | 743.00 | 716.05 | 735.65 | 735.65 | -0.53% | 111,608 |
| Jun 20, 2025 | 748.00 | 751.00 | 736.15 | 739.55 | 739.55 | -0.90% | 30,418 |
| Jun 19, 2025 | 768.95 | 788.80 | 741.10 | 746.25 | 746.25 | -2.11% | 66,885 |
| Jun 18, 2025 | 769.70 | 774.60 | 759.80 | 762.35 | 762.35 | -0.36% | 56,140 |
| Jun 17, 2025 | 760.05 | 774.95 | 758.75 | 765.10 | 765.10 | 0.40% | 108,456 |
| Jun 16, 2025 | 746.05 | 765.45 | 738.30 | 762.05 | 762.05 | 1.42% | 41,054 |
| Jun 13, 2025 | 744.90 | 757.65 | 741.20 | 751.40 | 751.40 | -0.74% | 25,494 |
| Jun 12, 2025 | 770.00 | 777.10 | 752.35 | 757.00 | 757.00 | -0.99% | 38,416 |
| Jun 11, 2025 | 762.65 | 779.00 | 755.00 | 764.55 | 764.55 | 0.30% | 65,283 |
| Jun 10, 2025 | 774.15 | 774.15 | 750.00 | 762.30 | 762.30 | -0.90% | 55,793 |
| Jun 9, 2025 | 774.00 | 778.35 | 761.85 | 769.25 | 769.25 | -0.42% | 40,778 |
| Jun 6, 2025 | 772.65 | 781.95 | 766.00 | 772.50 | 772.50 | -0.78% | 102,850 |
| Jun 5, 2025 | 757.30 | 787.00 | 757.30 | 778.60 | 778.60 | 2.49% | 156,139 |
| Jun 4, 2025 | 764.55 | 769.00 | 754.00 | 759.70 | 759.70 | -0.63% | 78,341 |
| Jun 3, 2025 | 795.00 | 796.00 | 760.60 | 764.55 | 764.55 | -3.27% | 196,864 |
| Jun 2, 2025 | 771.45 | 793.90 | 760.85 | 790.40 | 790.40 | 2.48% | 103,413 |