PG Electroplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	560.95	561.00	544.70	545.90	545.90	-1.39%	42,761
Jun 24, 2026	564.50	564.50	549.45	553.60	553.60	-1.52%	542,815
Jun 23, 2026	566.85	573.00	561.10	562.15	562.15	-0.94%	120,769
Jun 22, 2026	567.45	579.10	556.70	567.50	567.50	1.33%	155,780
Jun 19, 2026	563.00	568.00	554.35	560.05	560.05	-0.69%	112,259
Jun 18, 2026	554.90	566.60	546.85	563.95	563.95	3.35%	274,976
Jun 17, 2026	528.20	550.80	527.50	545.65	545.65	3.50%	321,249
Jun 16, 2026	495.65	531.40	491.05	527.20	527.20	7.00%	693,820
Jun 15, 2026	497.95	506.20	490.00	492.70	492.70	2.05%	157,586
Jun 12, 2026	468.85	487.35	465.75	482.80	482.80	5.17%	442,828
Jun 11, 2026	462.50	469.90	457.10	459.05	459.05	-1.80%	139,746
Jun 10, 2026	479.65	479.65	463.75	467.45	467.45	-2.69%	145,302
Jun 9, 2026	472.50	484.10	470.70	480.35	480.35	2.05%	132,416
Jun 8, 2026	475.50	479.90	467.35	470.70	470.70	-3.03%	172,933
Jun 5, 2026	496.95	496.95	482.60	485.40	485.40	-1.38%	66,723
Jun 4, 2026	471.35	496.35	467.95	492.20	492.20	4.41%	157,336
Jun 3, 2026	479.15	481.45	465.50	471.40	471.40	-1.89%	112,507
Jun 2, 2026	469.50	483.05	462.10	480.50	480.50	2.08%	375,006
Jun 1, 2026	484.80	485.95	466.50	470.70	470.70	-2.43%	161,872
May 29, 2026	461.30	493.80	459.95	482.40	482.40	1.33%	601,027
May 27, 2026	463.65	481.00	463.65	476.05	476.05	1.88%	209,120
May 26, 2026	468.20	481.15	465.35	467.25	467.25	-0.90%	178,656
May 25, 2026	478.00	478.95	470.05	471.50	471.50	0.93%	199,527
May 22, 2026	465.05	477.55	465.00	467.15	467.15	0.58%	134,206
May 21, 2026	470.85	475.00	462.55	464.45	464.45	0.53%	115,089
May 20, 2026	464.30	464.30	451.70	462.00	462.00	-0.88%	122,242
May 19, 2026	460.00	475.50	457.30	466.10	466.10	1.64%	147,780
May 18, 2026	481.40	482.00	452.60	458.60	458.60	-5.86%	323,561
May 15, 2026	489.15	491.95	482.15	487.15	487.15	-0.90%	64,708
May 14, 2026	503.60	503.60	474.95	491.55	491.55	-0.74%	125,794
May 13, 2026	496.70	507.80	492.00	495.20	495.20	0.32%	59,347
May 12, 2026	508.95	513.05	492.35	493.60	493.60	-3.26%	104,510
May 11, 2026	523.55	533.55	509.15	510.25	510.25	-3.81%	242,351
May 8, 2026	537.80	537.80	524.90	530.45	530.45	-0.93%	409,697
May 7, 2026	548.50	549.95	532.60	535.45	535.45	-1.64%	79,117
May 6, 2026	535.30	546.80	530.80	544.40	544.40	2.31%	72,794