PG Electroplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	481.85	483.75	462.40	480.55	480.55	-0.36%	191,386
Apr 8, 2026	477.50	487.25	462.55	482.30	482.30	9.46%	407,407
Apr 7, 2026	449.65	451.65	437.20	440.60	440.60	-2.48%	251,805
Apr 6, 2026	454.70	459.20	436.85	451.80	451.80	-0.60%	397,237
Apr 2, 2026	471.45	473.55	443.35	454.55	454.55	-5.48%	371,139
Apr 1, 2026	484.35	500.00	474.65	480.90	480.90	2.20%	257,674
Mar 30, 2026	481.10	494.20	467.65	470.55	470.55	-3.54%	173,733
Mar 27, 2026	510.85	515.00	485.55	487.80	487.80	-5.69%	294,909
Mar 25, 2026	510.80	546.80	510.80	517.25	517.25	3.00%	502,911
Mar 24, 2026	515.05	515.05	485.80	502.20	502.20	1.53%	201,917
Mar 23, 2026	500.00	500.00	481.25	494.65	494.65	-3.53%	301,381
Mar 20, 2026	513.65	521.00	507.60	512.75	512.75	1.68%	134,584
Mar 19, 2026	518.20	526.25	502.20	504.30	504.30	-6.07%	259,806
Mar 18, 2026	530.00	542.65	526.20	536.90	536.90	2.56%	164,528
Mar 17, 2026	514.95	529.30	510.15	523.50	523.50	3.22%	354,941
Mar 16, 2026	502.55	510.70	486.10	507.15	507.15	0.94%	364,800
Mar 13, 2026	527.50	534.70	491.00	502.45	502.45	-5.62%	733,339
Mar 12, 2026	544.45	546.85	527.00	532.35	532.35	-3.23%	219,125
Mar 11, 2026	552.95	564.45	544.85	550.10	550.10	1.04%	264,671
Mar 10, 2026	529.15	552.00	517.10	544.45	544.45	4.21%	554,850
Mar 9, 2026	597.10	597.10	516.80	522.45	522.45	-14.07%	622,674
Mar 6, 2026	611.75	620.80	606.05	608.00	608.00	-1.05%	71,478
Mar 5, 2026	599.05	617.15	583.60	614.45	614.45	3.69%	102,327
Mar 4, 2026	600.00	605.05	576.65	592.60	592.60	-4.02%	187,560
Mar 2, 2026	566.00	620.00	566.00	617.40	617.40	-1.62%	84,623
Feb 27, 2026	621.95	634.40	617.80	627.55	627.55	0.50%	58,220
Feb 26, 2026	620.05	632.00	619.85	624.45	624.45	0.43%	52,912
Feb 25, 2026	614.05	626.10	609.30	621.80	621.80	1.28%	124,604
Feb 24, 2026	601.05	619.75	601.05	613.95	613.95	1.19%	60,832
Feb 23, 2026	615.80	622.45	601.05	606.75	606.75	-1.15%	169,229