Pelatro Limited (NSE:PELATRO)
India · Delayed Price · Currency is INR 292.80
-1.00 (-0.34%)
At close: Jun 23, 2026
Pelatro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 283.00 | 297.00 | 280.05 | 292.80 | 292.80 | -0.34% | 9,900 |
| Jun 22, 2026 | 301.10 | 301.10 | 293.50 | 293.80 | 293.80 | -4.76% | 2,100 |
| Jun 19, 2026 | 305.10 | 308.50 | 305.10 | 308.50 | 308.50 | -3.59% | 600 |
| Jun 18, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -1.23% | 2,400 |
| Jun 17, 2026 | 312.00 | 325.00 | 312.00 | 324.00 | 324.00 | 3.96% | 18,600 |
| Jun 16, 2026 | 268.50 | 314.45 | 268.50 | 311.65 | 311.65 | 18.93% | 42,000 |
| Jun 15, 2026 | 260.00 | 269.00 | 260.00 | 262.05 | 262.05 | 0.79% | 4,200 |
| Jun 12, 2026 | 254.20 | 260.00 | 253.20 | 260.00 | 260.00 | 0.74% | 7,800 |
| Jun 11, 2026 | 256.50 | 259.00 | 256.50 | 258.10 | 258.10 | 0.62% | 1,800 |
| Jun 10, 2026 | 258.00 | 261.95 | 254.00 | 256.50 | 256.50 | -1.76% | 4,200 |
| Jun 9, 2026 | 265.00 | 268.95 | 258.00 | 261.10 | 261.10 | -0.72% | 8,700 |
| Jun 8, 2026 | 270.00 | 277.00 | 263.00 | 263.00 | 263.00 | 1.06% | 4,500 |
| Jun 5, 2026 | 262.00 | 268.00 | 260.00 | 260.25 | 260.25 | -1.08% | 2,100 |
| Jun 4, 2026 | 260.00 | 265.00 | 260.00 | 263.10 | 263.10 | 1.19% | 3,900 |
| Jun 3, 2026 | 261.50 | 261.50 | 260.00 | 260.00 | 260.00 | -0.57% | 900 |
| Jun 2, 2026 | 263.00 | 263.20 | 259.00 | 261.50 | 261.50 | -0.13% | 2,400 |
| Jun 1, 2026 | 270.00 | 275.70 | 260.00 | 261.85 | 261.85 | -5.04% | 10,200 |
| May 29, 2026 | 253.60 | 280.00 | 253.60 | 275.75 | 275.75 | -0.09% | 12,300 |
| May 27, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 300 |
| May 26, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.25% | 1,200 |
| May 25, 2026 | 272.00 | 276.00 | 272.00 | 275.30 | 275.30 | 1.21% | 1,200 |
| May 22, 2026 | 272.00 | 272.00 | 271.95 | 272.00 | 272.00 | -1.09% | 3,300 |
| May 21, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.59% | 300 |
| May 20, 2026 | 275.10 | 275.25 | 270.00 | 270.70 | 270.70 | -1.60% | 4,800 |
| May 19, 2026 | 285.00 | 285.00 | 271.25 | 275.10 | 275.10 | -3.47% | 1,800 |
| May 18, 2026 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | -3.01% | 3,000 |
| May 15, 2026 | 263.95 | 300.00 | 255.00 | 293.85 | 293.85 | 12.44% | 29,100 |
| May 14, 2026 | 257.00 | 268.00 | 256.60 | 261.35 | 261.35 | -2.37% | 10,500 |
| May 13, 2026 | 272.00 | 273.00 | 266.20 | 267.70 | 267.70 | -1.33% | 8,100 |
| May 12, 2026 | 270.00 | 274.00 | 266.15 | 271.30 | 271.30 | -3.11% | 15,600 |
| 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 |