PG Electroplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	530.35	547.40	530.35	532.10	532.10	-0.54%	105,887
May 4, 2026	536.00	538.65	526.80	535.00	535.00	0.14%	102,040
Apr 30, 2026	545.00	545.05	519.30	534.25	534.25	-3.01%	196,833
Apr 29, 2026	564.85	568.15	547.00	550.85	550.85	-2.48%	106,056
Apr 28, 2026	569.80	571.45	557.75	564.85	564.85	0.11%	60,372
Apr 27, 2026	556.75	569.90	552.80	564.25	564.25	3.14%	143,601
Apr 24, 2026	553.65	558.00	543.00	547.05	547.05	-0.60%	60,160
Apr 23, 2026	564.95	569.35	548.45	550.35	550.35	-3.28%	188,691
Apr 22, 2026	561.90	577.75	555.60	569.00	569.00	1.26%	534,340
Apr 21, 2026	558.35	569.50	558.35	561.90	561.90	0.46%	123,648
Apr 20, 2026	567.55	567.55	549.50	559.35	559.35	-0.34%	89,462
Apr 17, 2026	559.00	564.00	551.45	561.25	561.25	0.68%	113,772
Apr 16, 2026	540.00	560.80	540.00	557.45	557.45	3.64%	246,840
Apr 15, 2026	500.00	543.90	495.00	537.85	537.85	10.43%	727,139
Apr 13, 2026	468.50	490.60	462.40	487.05	487.05	0.04%	252,596
Apr 10, 2026	485.90	503.90	484.15	486.85	486.85	1.31%	282,906