PG Electroplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	629.55	629.55	613.15	615.60	615.60	-0.79%	35,097
Aug 10, 2026	625.70	629.75	610.60	620.50	620.50	-1.61%	138,737
Aug 7, 2026	614.15	644.00	602.75	630.65	630.65	3.56%	618,576
Aug 6, 2026	605.15	616.00	597.00	609.00	609.00	0.66%	147,579
Aug 5, 2026	618.25	632.25	602.85	605.00	605.00	-1.63%	175,020
Aug 4, 2026	620.00	629.30	610.00	615.00	615.00	-0.16%	51,779
Aug 3, 2026	615.40	629.05	613.00	616.00	616.00	0.46%	45,571
Jul 31, 2026	616.20	627.30	608.25	613.15	613.15	0.04%	80,557
Jul 30, 2026	615.10	622.00	606.30	612.90	612.90	0.05%	143,087
Jul 29, 2026	593.80	619.00	585.05	612.60	612.60	4.69%	101,322
Jul 28, 2026	579.00	588.65	571.35	585.15	585.15	0.89%	69,035
Jul 27, 2026	589.25	589.25	577.25	580.00	580.00	1.40%	35,037
Jul 24, 2026	570.35	575.75	560.95	572.00	572.00	-0.81%	82,402
Jul 23, 2026	574.95	588.00	572.40	576.70	576.70	0.26%	64,156
Jul 22, 2026	607.70	607.70	570.20	575.20	575.20	-5.67%	136,216
Jul 21, 2026	620.10	622.15	607.45	609.75	609.75	-1.84%	69,078
Jul 20, 2026	610.00	625.50	606.25	621.15	621.15	0.39%	417,068
Jul 17, 2026	623.75	623.75	604.30	618.75	618.75	-0.32%	101,321
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