Pelatro Limited (NSE:PELATRO)
India · Delayed Price · Currency is INR 280.00
-0.70 (-0.25%)
At close: May 11, 2026
Pelatro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 280.00 | 288.90 | 279.95 | 280.00 | 280.00 | -0.25% | 7,200 |
| May 8, 2026 | 285.00 | 285.00 | 275.00 | 280.70 | 280.70 | -1.85% | 7,200 |
| May 7, 2026 | 295.00 | 295.90 | 285.05 | 286.00 | 286.00 | -2.72% | 9,900 |
| May 6, 2026 | 310.90 | 310.90 | 290.00 | 294.00 | 294.00 | 1.38% | 29,100 |
| May 5, 2026 | 301.00 | 301.00 | 289.05 | 290.00 | 290.00 | -3.65% | 1,500 |
| May 4, 2026 | 309.00 | 315.00 | 301.00 | 301.00 | 301.00 | -2.57% | 4,200 |
| Apr 30, 2026 | 297.00 | 308.95 | 297.00 | 308.95 | 308.95 | 4.73% | 600 |
| Apr 29, 2026 | 291.00 | 295.00 | 291.00 | 295.00 | 295.00 | - | 900 |
| Apr 28, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.01% | 600 |
| Apr 27, 2026 | 287.35 | 293.00 | 287.00 | 292.05 | 292.05 | -1.67% | 9,300 |
| Apr 24, 2026 | 302.95 | 303.00 | 297.00 | 297.00 | 297.00 | -2.30% | 2,700 |
| Apr 23, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 600 |
| Apr 22, 2026 | 301.00 | 301.00 | 294.35 | 300.00 | 300.00 | -0.38% | 2,100 |
| Apr 21, 2026 | 301.00 | 306.00 | 298.00 | 301.15 | 301.15 | -0.02% | 4,800 |
| Apr 20, 2026 | 310.00 | 310.00 | 298.00 | 301.20 | 301.20 | -2.84% | 1,800 |
| Apr 17, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 2.34% | 2,700 |
| Apr 16, 2026 | 310.00 | 310.10 | 295.05 | 302.90 | 302.90 | -2.29% | 3,000 |
| Apr 15, 2026 | 310.00 | 311.00 | 310.00 | 310.00 | 310.00 | 2.65% | 900 |
| Apr 13, 2026 | 295.50 | 307.00 | 295.50 | 302.00 | 302.00 | 2.20% | 2,700 |
| Apr 10, 2026 | 305.00 | 305.00 | 295.00 | 295.50 | 295.50 | -3.11% | 1,200 |
| Apr 9, 2026 | 305.00 | 309.00 | 305.00 | 305.00 | 305.00 | -2.90% | 900 |
| Apr 8, 2026 | 322.00 | 323.00 | 314.10 | 314.10 | 314.10 | -2.26% | 1,800 |
| Apr 7, 2026 | 318.00 | 324.00 | 318.00 | 321.35 | 321.35 | 5.29% | 900 |
| Apr 6, 2026 | 298.90 | 306.10 | 295.00 | 305.20 | 305.20 | 4.52% | 4,800 |
| Apr 2, 2026 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.55% | 900 |
| Apr 1, 2026 | 283.50 | 292.00 | 283.50 | 284.75 | 284.75 | 5.46% | 2,100 |
| Mar 30, 2026 | 273.05 | 280.00 | 270.00 | 270.00 | 270.00 | -3.86% | 7,500 |
| Mar 27, 2026 | 289.95 | 290.00 | 273.05 | 280.85 | 280.85 | -3.82% | 23,400 |
| Mar 25, 2026 | 294.00 | 299.00 | 292.00 | 292.00 | 292.00 | 7.10% | 1,800 |
| Mar 24, 2026 | 283.50 | 293.00 | 272.00 | 272.65 | 272.65 | -0.42% | 12,000 |
| Mar 23, 2026 | 300.00 | 300.00 | 272.50 | 273.80 | 273.80 | -10.17% | 20,400 |
| Mar 20, 2026 | 300.00 | 307.40 | 300.00 | 304.80 | 304.80 | 1.58% | 1,200 |
| Mar 19, 2026 | 300.00 | 301.00 | 300.00 | 300.05 | 300.05 | 1.71% | 4,800 |
| Mar 18, 2026 | 299.50 | 299.90 | 291.30 | 295.00 | 295.00 | - | 2,100 |
| Mar 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 600 |
| Mar 16, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.20% | 900 |
| Mar 13, 2026 | 296.00 | 296.00 | 295.20 | 295.60 | 295.60 | -2.33% | 600 |
| Mar 12, 2026 | 300.30 | 303.30 | 300.00 | 302.65 | 302.65 | 0.85% | 2,100 |
| Mar 11, 2026 | 300.00 | 300.10 | 300.00 | 300.10 | 300.10 | -2.41% | 600 |
| Mar 10, 2026 | 296.00 | 308.00 | 295.00 | 307.50 | 307.50 | -0.32% | 1,500 |
| Mar 9, 2026 | 288.25 | 308.50 | 288.25 | 308.50 | 308.50 | 1.82% | 2,100 |
| Mar 5, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 1,800 |
| Mar 2, 2026 | 310.00 | 310.00 | 300.00 | 303.00 | 303.00 | 1.68% | 2,100 |
| Feb 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.30% | 300 |
| Feb 26, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 1,800 |
| Feb 25, 2026 | 305.50 | 308.00 | 304.00 | 304.00 | 304.00 | -0.49% | 1,500 |
| Feb 24, 2026 | 309.00 | 309.00 | 305.00 | 305.50 | 305.50 | -3.93% | 2,400 |
| Feb 23, 2026 | 318.50 | 318.50 | 315.00 | 318.00 | 318.00 | -0.16% | 1,500 |
| Feb 20, 2026 | 311.25 | 318.50 | 311.25 | 318.50 | 318.50 | 2.33% | 600 |
| Feb 18, 2026 | 312.50 | 312.50 | 308.00 | 311.25 | 311.25 | -1.19% | 1,200 |