PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 518.00
+2.90 (0.56%)
At close: Sep 25, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 514.95 | 520.15 | 512.20 | 518.00 | 518.00 | 0.56% | 33,492 |
| Sep 24, 2026 | 515.05 | 524.60 | 512.30 | 515.10 | 515.10 | -1.22% | 60,655 |
| Sep 23, 2026 | 522.25 | 527.40 | 519.10 | 521.45 | 521.45 | 0.05% | 37,656 |
| Sep 22, 2026 | 540.00 | 540.10 | 518.95 | 521.20 | 521.20 | -3.05% | 58,803 |
| Sep 21, 2026 | 530.00 | 538.85 | 528.15 | 537.60 | 537.60 | -0.07% | 65,922 |
| Sep 18, 2026 | 529.30 | 541.50 | 529.30 | 538.00 | 538.00 | 1.43% | 45,090 |
| Sep 17, 2026 | 523.85 | 533.00 | 518.00 | 530.65 | 530.40 | 1.46% | 18,100 |
| Sep 16, 2026 | 513.90 | 526.55 | 513.05 | 523.00 | 522.75 | -0.19% | 107,265 |
| Sep 15, 2026 | 544.00 | 544.05 | 516.95 | 524.00 | 523.75 | -3.79% | 60,956 |
| Sep 11, 2026 | 536.05 | 545.00 | 527.95 | 544.65 | 544.39 | 0.30% | 170,953 |
| Sep 10, 2026 | 541.95 | 548.00 | 538.60 | 543.00 | 542.74 | 0.03% | 64,771 |
| Sep 9, 2026 | 550.05 | 557.20 | 539.30 | 542.85 | 542.59 | -1.84% | 57,647 |
| Sep 8, 2026 | 555.95 | 561.95 | 551.30 | 553.00 | 552.74 | -1.21% | 45,237 |
| Sep 7, 2026 | 560.40 | 564.30 | 555.00 | 559.75 | 559.49 | -0.12% | 21,320 |
| Sep 4, 2026 | 553.00 | 564.00 | 552.05 | 560.40 | 560.14 | 0.97% | 91,342 |
| Sep 3, 2026 | 567.00 | 572.15 | 552.60 | 555.00 | 554.74 | -2.03% | 155,790 |
| Sep 2, 2026 | 568.70 | 568.70 | 556.85 | 566.50 | 566.23 | -0.44% | 40,314 |
| Sep 1, 2026 | 577.40 | 578.25 | 566.15 | 569.00 | 568.73 | -1.49% | 31,781 |
| Aug 31, 2026 | 585.60 | 585.65 | 571.50 | 577.60 | 577.33 | -1.37% | 32,047 |
| Aug 28, 2026 | 596.00 | 598.15 | 584.50 | 585.60 | 585.32 | -1.74% | 39,570 |
| Aug 27, 2026 | 587.00 | 605.50 | 587.00 | 596.00 | 595.72 | 1.53% | 49,258 |
| Aug 26, 2026 | 602.70 | 602.70 | 586.50 | 587.00 | 586.72 | -0.50% | 52,020 |
| Aug 25, 2026 | 592.25 | 601.70 | 589.95 | 589.95 | 589.67 | -1.26% | 49,933 |
| Aug 24, 2026 | 602.05 | 603.35 | 596.20 | 597.50 | 597.22 | -0.58% | 49,560 |
| Aug 21, 2026 | 608.95 | 609.95 | 601.00 | 601.00 | 600.72 | -0.03% | 29,821 |
| Aug 20, 2026 | 603.35 | 614.00 | 601.20 | 601.20 | 600.92 | 0.15% | 54,569 |
| Aug 19, 2026 | 594.30 | 606.45 | 585.00 | 600.30 | 600.02 | 0.47% | 140,060 |
| Aug 18, 2026 | 610.00 | 614.35 | 594.70 | 597.50 | 597.22 | -2.61% | 85,800 |
| Aug 17, 2026 | 601.95 | 613.50 | 593.85 | 613.50 | 613.21 | 2.08% | 80,776 |
| Aug 14, 2026 | 618.40 | 618.40 | 600.00 | 601.00 | 600.72 | -1.60% | 30,703 |
| Aug 13, 2026 | 606.40 | 614.95 | 603.30 | 610.80 | 610.51 | 1.80% | 98,395 |
| Aug 12, 2026 | 622.35 | 622.35 | 600.00 | 600.00 | 599.72 | -2.53% | 429,604 |
| Aug 11, 2026 | 629.55 | 629.55 | 613.15 | 615.60 | 615.31 | -0.79% | 35,097 |
| Aug 10, 2026 | 625.70 | 629.75 | 610.60 | 620.50 | 620.21 | -1.61% | 138,737 |
| Aug 7, 2026 | 614.15 | 644.00 | 602.75 | 630.65 | 630.35 | 3.56% | 618,576 |
| Aug 6, 2026 | 605.15 | 616.00 | 597.00 | 609.00 | 608.71 | 0.66% | 147,579 |
| Aug 5, 2026 | 618.25 | 632.25 | 602.85 | 605.00 | 604.71 | -1.63% | 175,020 |
| Aug 4, 2026 | 620.00 | 629.30 | 610.00 | 615.00 | 614.71 | -0.16% | 51,779 |
| Aug 3, 2026 | 615.40 | 629.05 | 613.00 | 616.00 | 615.71 | 0.46% | 45,571 |
| Jul 31, 2026 | 616.20 | 627.30 | 608.25 | 613.15 | 612.86 | 0.04% | 80,557 |
| Jul 30, 2026 | 615.10 | 622.00 | 606.30 | 612.90 | 612.61 | 0.05% | 143,087 |
| Jul 29, 2026 | 593.80 | 619.00 | 585.05 | 612.60 | 612.31 | 4.69% | 101,322 |
| Jul 28, 2026 | 579.00 | 588.65 | 571.35 | 585.15 | 584.87 | 0.89% | 69,035 |
| Jul 27, 2026 | 589.25 | 589.25 | 577.25 | 580.00 | 579.73 | 1.40% | 35,037 |
| Jul 24, 2026 | 570.35 | 575.75 | 560.95 | 572.00 | 571.73 | -0.81% | 82,402 |
| Jul 23, 2026 | 574.95 | 588.00 | 572.40 | 576.70 | 576.43 | 0.26% | 64,156 |
| Jul 22, 2026 | 607.70 | 607.70 | 570.20 | 575.20 | 574.93 | -5.67% | 136,216 |
| Jul 21, 2026 | 620.10 | 622.15 | 607.45 | 609.75 | 609.46 | -1.84% | 69,078 |
| Jul 20, 2026 | 610.00 | 625.50 | 606.25 | 621.15 | 620.86 | 0.39% | 417,068 |
| Jul 17, 2026 | 623.75 | 623.75 | 604.30 | 618.75 | 618.46 | -0.32% | 101,321 |