PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 560.40
+5.40 (0.97%)
At close: Sep 4, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 553.00 | 564.00 | 552.05 | 560.40 | 560.40 | 0.97% | 91,342 |
| Sep 3, 2026 | 567.00 | 572.15 | 552.60 | 555.00 | 555.00 | -2.03% | 155,790 |
| Sep 2, 2026 | 568.70 | 568.70 | 556.85 | 566.50 | 566.50 | -0.44% | 40,314 |
| Sep 1, 2026 | 577.40 | 578.25 | 566.15 | 569.00 | 569.00 | -1.49% | 31,781 |
| Aug 31, 2026 | 585.60 | 585.65 | 571.50 | 577.60 | 577.60 | -1.37% | 31,747 |
| Aug 28, 2026 | 596.00 | 598.15 | 584.50 | 585.60 | 585.60 | -1.74% | 39,570 |
| Aug 27, 2026 | 587.00 | 605.50 | 587.00 | 596.00 | 596.00 | 1.53% | 49,258 |
| Aug 26, 2026 | 602.70 | 602.70 | 586.50 | 587.00 | 587.00 | -0.50% | 52,020 |
| Aug 25, 2026 | 592.25 | 601.70 | 589.95 | 589.95 | 589.95 | -1.26% | 49,933 |
| Aug 24, 2026 | 602.05 | 603.35 | 596.20 | 597.50 | 597.50 | -0.58% | 49,240 |
| Aug 21, 2026 | 608.95 | 609.95 | 601.00 | 601.00 | 601.00 | -0.03% | 29,821 |
| Aug 20, 2026 | 603.35 | 614.00 | 601.20 | 601.20 | 601.20 | 0.15% | 54,569 |
| Aug 19, 2026 | 594.30 | 606.45 | 585.00 | 600.30 | 600.30 | 0.47% | 140,060 |
| Aug 18, 2026 | 610.00 | 614.35 | 594.70 | 597.50 | 597.50 | -2.61% | 85,800 |
| Aug 17, 2026 | 601.95 | 613.50 | 593.85 | 613.50 | 613.50 | 2.08% | 80,776 |
| Aug 14, 2026 | 618.40 | 618.40 | 600.00 | 601.00 | 601.00 | -1.60% | 30,703 |
| Aug 13, 2026 | 606.40 | 614.95 | 603.30 | 610.80 | 610.80 | 1.80% | 98,395 |
| Aug 12, 2026 | 622.35 | 622.35 | 600.00 | 600.00 | 600.00 | -2.53% | 429,604 |
| Aug 11, 2026 | 629.55 | 629.55 | 613.15 | 615.60 | 615.60 | -0.79% | 35,097 |
| Aug 10, 2026 | 625.70 | 629.75 | 610.60 | 620.50 | 620.50 | -1.61% | 138,737 |
| Aug 7, 2026 | 614.15 | 644.00 | 602.75 | 630.65 | 630.65 | 3.56% | 618,576 |
| Aug 6, 2026 | 605.15 | 616.00 | 597.00 | 609.00 | 609.00 | 0.66% | 147,579 |
| Aug 5, 2026 | 618.25 | 632.25 | 602.85 | 605.00 | 605.00 | -1.63% | 175,020 |
| Aug 4, 2026 | 620.00 | 629.30 | 610.00 | 615.00 | 615.00 | -0.16% | 51,779 |
| Aug 3, 2026 | 615.40 | 629.05 | 613.00 | 616.00 | 616.00 | 0.46% | 45,571 |
| Jul 31, 2026 | 616.20 | 627.30 | 608.25 | 613.15 | 613.15 | 0.04% | 80,557 |
| Jul 30, 2026 | 615.10 | 622.00 | 606.30 | 612.90 | 612.90 | 0.05% | 143,087 |
| Jul 29, 2026 | 593.80 | 619.00 | 585.05 | 612.60 | 612.60 | 4.69% | 101,322 |
| Jul 28, 2026 | 579.00 | 588.65 | 571.35 | 585.15 | 585.15 | 0.89% | 69,035 |
| Jul 27, 2026 | 589.25 | 589.25 | 577.25 | 580.00 | 580.00 | 1.40% | 35,037 |
| Jul 24, 2026 | 570.35 | 575.75 | 560.95 | 572.00 | 572.00 | -0.81% | 82,402 |
| Jul 23, 2026 | 574.95 | 588.00 | 572.40 | 576.70 | 576.70 | 0.26% | 64,156 |
| Jul 22, 2026 | 607.70 | 607.70 | 570.20 | 575.20 | 575.20 | -5.67% | 136,216 |
| Jul 21, 2026 | 620.10 | 622.15 | 607.45 | 609.75 | 609.75 | -1.84% | 69,078 |
| Jul 20, 2026 | 610.00 | 625.50 | 606.25 | 621.15 | 621.15 | 0.39% | 417,068 |
| Jul 17, 2026 | 623.75 | 623.75 | 604.30 | 618.75 | 618.75 | -0.32% | 101,321 |
| Jul 16, 2026 | 598.85 | 630.95 | 598.85 | 620.75 | 620.75 | 3.54% | 212,997 |
| Jul 15, 2026 | 602.15 | 610.15 | 593.65 | 599.50 | 599.50 | -0.07% | 84,327 |
| Jul 14, 2026 | 590.80 | 603.25 | 583.25 | 599.90 | 599.90 | 0.69% | 112,290 |
| Jul 13, 2026 | 574.30 | 607.80 | 572.60 | 595.80 | 595.80 | 2.17% | 314,262 |
| Jul 10, 2026 | 587.35 | 593.20 | 578.55 | 583.15 | 583.15 | -0.04% | 1,023,743 |
| Jul 9, 2026 | 563.95 | 587.45 | 563.95 | 583.40 | 583.40 | 3.66% | 183,092 |
| Jul 8, 2026 | 573.15 | 585.35 | 558.00 | 562.80 | 562.80 | -2.76% | 227,811 |
| Jul 7, 2026 | 579.75 | 594.55 | 569.50 | 578.75 | 578.75 | 1.52% | 266,486 |
| Jul 6, 2026 | 562.40 | 574.70 | 556.10 | 570.10 | 570.10 | 1.37% | 80,050 |
| Jul 3, 2026 | 565.05 | 565.70 | 557.00 | 562.40 | 562.40 | 0.30% | 79,097 |
| Jul 2, 2026 | 553.50 | 565.80 | 553.50 | 560.70 | 560.70 | 1.69% | 151,700 |
| Jul 1, 2026 | 534.50 | 552.60 | 534.50 | 551.40 | 551.40 | 3.38% | 63,044 |
| Jun 30, 2026 | 535.80 | 536.65 | 530.80 | 533.35 | 533.35 | -0.46% | 35,575 |
| Jun 29, 2026 | 544.10 | 549.35 | 534.20 | 535.80 | 535.80 | -1.85% | 135,907 |