PG Electroplast Limited (BOM:533581)
India · Delayed Price · Currency is INR 520.25
-4.35 (-0.83%)
At close: Oct 16, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 523.15 | 525.40 | 519.15 | 520.25 | 520.25 | -0.83% | 55,153 |
| Oct 15, 2026 | 522.55 | 531.00 | 520.70 | 524.60 | 524.60 | 0.39% | 73,261 |
| Oct 14, 2026 | 521.10 | 525.85 | 516.60 | 522.55 | 522.55 | -0.62% | 47,852 |
| Oct 13, 2026 | 525.95 | 526.30 | 514.85 | 525.80 | 525.80 | 0.31% | 30,504 |
| Oct 12, 2026 | 514.20 | 527.90 | 511.35 | 524.20 | 524.20 | 2.85% | 301,369 |
| Oct 9, 2026 | 515.95 | 521.10 | 506.50 | 509.65 | 509.65 | -0.07% | 43,612 |
| Oct 8, 2026 | 520.20 | 532.55 | 510.00 | 510.00 | 510.00 | -2.44% | 156,645 |
| Oct 7, 2026 | 527.00 | 531.15 | 519.00 | 522.75 | 522.75 | -0.82% | 210,907 |
| Oct 6, 2026 | 487.15 | 532.30 | 484.50 | 527.05 | 527.05 | 8.22% | 286,572 |
| Oct 5, 2026 | 481.70 | 500.40 | 481.70 | 487.00 | 487.00 | 1.11% | 123,236 |
| Oct 1, 2026 | 494.05 | 496.55 | 476.05 | 481.65 | 481.65 | -2.69% | 149,112 |
| Sep 30, 2026 | 496.55 | 505.45 | 494.10 | 494.95 | 494.95 | -0.41% | 63,129 |
| Sep 29, 2026 | 503.45 | 509.55 | 495.10 | 497.00 | 497.00 | -1.97% | 68,465 |
| Sep 28, 2026 | 522.30 | 522.30 | 506.75 | 507.00 | 507.00 | -2.12% | 34,166 |
| 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 |