Pelatro Limited (NSE:PELATRO)
India · Delayed Price · Currency is INR 312.95
+45.95 (17.21%)
At close: Aug 4, 2026
Pelatro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 318.65 | 319.00 | 305.50 | 305.75 | 305.75 | -2.30% | 6,000 |
| Aug 4, 2026 | 282.00 | 316.85 | 272.00 | 312.95 | 312.95 | 17.21% | 31,200 |
| Aug 3, 2026 | 266.00 | 267.00 | 262.50 | 267.00 | 267.00 | 1.75% | 3,900 |
| Jul 31, 2026 | 273.00 | 273.00 | 260.50 | 262.40 | 262.40 | -2.81% | 4,500 |
| Jul 30, 2026 | 269.45 | 273.00 | 269.45 | 270.00 | 270.00 | 3.65% | 3,300 |
| Jul 29, 2026 | 266.90 | 266.90 | 260.50 | 260.50 | 260.50 | -3.38% | 2,700 |
| Jul 28, 2026 | 263.00 | 270.00 | 258.00 | 269.60 | 269.60 | 3.69% | 15,000 |
| Jul 27, 2026 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.14% | 1,500 |
| Jul 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.74% | 1,800 |
| Jul 22, 2026 | 264.95 | 265.00 | 264.95 | 264.95 | 264.95 | 2.24% | 600 |
| Jul 20, 2026 | 267.75 | 268.00 | 255.00 | 259.15 | 259.15 | 1.63% | 2,700 |
| Jul 17, 2026 | 252.10 | 258.00 | 252.00 | 255.00 | 255.00 | 1.55% | 4,800 |
| Jul 16, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 251.10 | 0.04% | 300 |
| Jul 15, 2026 | 252.00 | 252.30 | 250.20 | 252.00 | 251.00 | 0.64% | 8,100 |
| Jul 14, 2026 | 252.00 | 252.00 | 250.00 | 250.40 | 249.41 | -0.58% | 10,800 |
| Jul 13, 2026 | 256.00 | 260.00 | 246.00 | 251.85 | 250.85 | -1.47% | 24,900 |
| Jul 10, 2026 | 257.00 | 260.00 | 252.00 | 255.60 | 254.59 | -1.56% | 12,600 |
| Jul 9, 2026 | 261.70 | 261.70 | 258.00 | 259.65 | 258.62 | -0.25% | 4,200 |
| Jul 8, 2026 | 266.00 | 266.80 | 260.00 | 260.30 | 259.27 | -2.14% | 9,600 |
| Jul 7, 2026 | 268.10 | 275.00 | 266.00 | 266.00 | 264.94 | -0.76% | 4,500 |
| Jul 6, 2026 | 278.00 | 280.05 | 268.05 | 268.05 | 266.99 | -3.58% | 5,700 |
| Jul 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.90 | -2.42% | 600 |
| Jul 1, 2026 | 283.00 | 284.90 | 281.95 | 284.90 | 283.77 | -0.73% | 2,400 |
| Jun 30, 2026 | 284.00 | 287.00 | 273.05 | 287.00 | 285.86 | 1.06% | 900 |
| Jun 29, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 282.87 | 3.27% | 600 |
| Jun 25, 2026 | 277.00 | 280.00 | 271.55 | 275.00 | 273.91 | -3.10% | 6,600 |
| Jun 24, 2026 | 292.80 | 292.90 | 283.05 | 283.80 | 282.67 | -3.07% | 3,300 |
| Jun 23, 2026 | 283.00 | 297.00 | 280.05 | 292.80 | 291.64 | -0.34% | 9,900 |
| Jun 22, 2026 | 301.10 | 301.10 | 293.50 | 293.80 | 292.63 | -4.76% | 2,100 |
| Jun 19, 2026 | 305.10 | 308.50 | 305.10 | 308.50 | 307.28 | -3.59% | 600 |
| Jun 18, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 318.73 | -1.23% | 2,400 |
| Jun 17, 2026 | 312.00 | 325.00 | 312.00 | 324.00 | 322.71 | 3.96% | 18,600 |
| Jun 16, 2026 | 268.50 | 314.45 | 268.50 | 311.65 | 310.41 | 18.93% | 42,000 |
| Jun 15, 2026 | 260.00 | 269.00 | 260.00 | 262.05 | 261.01 | 0.79% | 4,200 |
| Jun 12, 2026 | 254.20 | 260.00 | 253.20 | 260.00 | 258.97 | 0.74% | 7,800 |
| Jun 11, 2026 | 256.50 | 259.00 | 256.50 | 258.10 | 257.08 | 0.62% | 1,800 |
| Jun 10, 2026 | 258.00 | 261.95 | 254.00 | 256.50 | 255.48 | -1.76% | 4,200 |
| Jun 9, 2026 | 265.00 | 268.95 | 258.00 | 261.10 | 260.06 | -0.72% | 8,700 |
| Jun 8, 2026 | 270.00 | 277.00 | 263.00 | 263.00 | 261.96 | 1.06% | 4,500 |
| Jun 5, 2026 | 262.00 | 268.00 | 260.00 | 260.25 | 259.22 | -1.08% | 2,100 |
| Jun 4, 2026 | 260.00 | 265.00 | 260.00 | 263.10 | 262.06 | 1.19% | 3,900 |
| Jun 3, 2026 | 261.50 | 261.50 | 260.00 | 260.00 | 258.97 | -0.57% | 900 |
| Jun 2, 2026 | 263.00 | 263.20 | 259.00 | 261.50 | 260.46 | -0.13% | 2,400 |
| Jun 1, 2026 | 270.00 | 275.70 | 260.00 | 261.85 | 260.81 | -5.04% | 10,200 |
| May 29, 2026 | 253.60 | 280.00 | 253.60 | 275.75 | 274.66 | -0.09% | 12,300 |
| May 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 274.91 | - | 300 |
| May 26, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 274.91 | 0.25% | 1,200 |
| May 25, 2026 | 272.00 | 276.00 | 272.00 | 275.30 | 274.21 | 1.21% | 1,200 |
| May 22, 2026 | 272.00 | 272.00 | 271.95 | 272.00 | 270.92 | -1.09% | 3,300 |
| May 21, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 273.91 | 1.59% | 300 |