PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 561.95
-22.05 (-3.78%)
Aug 26, 2025, 3:30 PM IST
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 583.85 | 583.90 | 548.70 | 557.25 | 557.25 | -4.58% | 8,117,905 |
| Aug 25, 2025 | 570.00 | 588.70 | 566.20 | 584.00 | 584.00 | 3.60% | 5,784,148 |
| Aug 22, 2025 | 560.80 | 577.80 | 560.80 | 563.70 | 563.70 | 0.81% | 6,389,821 |
| Aug 21, 2025 | 540.00 | 561.00 | 535.25 | 559.15 | 559.15 | 4.20% | 7,773,150 |
| Aug 20, 2025 | 540.30 | 573.75 | 534.00 | 536.60 | 536.60 | -0.68% | 16,723,043 |
| Aug 19, 2025 | 536.10 | 543.85 | 529.10 | 540.30 | 540.30 | 2.21% | 6,103,026 |
| Aug 18, 2025 | 522.00 | 556.80 | 518.00 | 528.60 | 528.60 | 7.95% | 23,765,080 |
| Aug 14, 2025 | 488.00 | 506.50 | 465.00 | 489.65 | 489.65 | 0.73% | 6,234,089 |
| Aug 13, 2025 | 522.00 | 522.00 | 483.05 | 486.10 | 486.10 | -5.65% | 6,902,950 |
| Aug 12, 2025 | 520.00 | 536.90 | 513.05 | 515.20 | 515.20 | 1.82% | 17,934,439 |
| Aug 11, 2025 | 559.35 | 559.35 | 473.75 | 506.00 | 506.00 | -14.06% | 51,301,697 |
| Aug 8, 2025 | 741.40 | 746.50 | 567.35 | 588.80 | 588.80 | -20.09% | 21,337,870 |
| Aug 7, 2025 | 735.00 | 752.00 | 712.50 | 736.85 | 736.85 | -2.01% | 2,476,828 |
| Aug 6, 2025 | 791.30 | 791.30 | 750.10 | 751.95 | 751.95 | -4.92% | 3,172,827 |
| Aug 5, 2025 | 789.30 | 796.65 | 783.70 | 790.90 | 790.90 | 0.20% | 962,203 |
| Aug 4, 2025 | 775.00 | 797.60 | 772.35 | 789.30 | 789.30 | 1.37% | 1,460,357 |
| Aug 1, 2025 | 812.10 | 816.65 | 775.00 | 778.65 | 778.65 | -4.07% | 1,991,295 |
| Jul 31, 2025 | 790.00 | 823.50 | 785.25 | 811.65 | 811.65 | 0.78% | 2,267,059 |
| Jul 30, 2025 | 807.00 | 820.00 | 803.00 | 805.40 | 805.40 | -0.19% | 1,027,009 |
| Jul 29, 2025 | 782.00 | 810.00 | 780.40 | 806.95 | 806.95 | 2.23% | 1,284,953 |
| Jul 28, 2025 | 795.20 | 816.00 | 782.55 | 789.35 | 789.35 | -1.42% | 1,606,295 |
| Jul 25, 2025 | 800.00 | 818.60 | 791.75 | 800.70 | 800.70 | -0.07% | 1,795,737 |
| Jul 24, 2025 | 793.70 | 817.85 | 791.15 | 801.25 | 801.25 | 1.28% | 1,713,050 |
| Jul 23, 2025 | 792.40 | 797.40 | 776.75 | 791.15 | 791.15 | 0.29% | 1,419,516 |
| Jul 22, 2025 | 808.00 | 814.20 | 785.10 | 788.90 | 788.90 | -2.24% | 963,338 |
| Jul 21, 2025 | 805.00 | 818.00 | 799.30 | 806.95 | 806.95 | -0.26% | 991,676 |
| Jul 18, 2025 | 829.80 | 830.95 | 803.00 | 809.05 | 809.05 | -2.06% | 1,346,095 |
| Jul 17, 2025 | 829.00 | 836.45 | 821.25 | 826.05 | 826.05 | -0.24% | 1,480,777 |
| Jul 16, 2025 | 815.95 | 832.85 | 804.15 | 828.00 | 828.00 | 2.36% | 4,190,276 |
| Jul 15, 2025 | 790.00 | 813.90 | 783.90 | 808.90 | 808.90 | 3.22% | 4,936,560 |
| Jul 14, 2025 | 770.00 | 792.00 | 758.25 | 783.65 | 783.65 | 2.08% | 1,690,340 |
| Jul 11, 2025 | 775.00 | 775.00 | 756.50 | 767.70 | 767.70 | -0.73% | 1,005,294 |
| Jul 10, 2025 | 790.00 | 794.25 | 771.30 | 773.35 | 773.35 | -1.95% | 1,912,597 |
| Jul 9, 2025 | 740.00 | 796.90 | 740.00 | 788.75 | 788.75 | 6.52% | 7,080,442 |
| Jul 8, 2025 | 758.00 | 762.55 | 738.40 | 740.50 | 740.50 | -2.46% | 1,310,562 |
| Jul 7, 2025 | 750.00 | 765.50 | 746.55 | 759.15 | 759.15 | 0.62% | 1,146,380 |
| Jul 4, 2025 | 764.70 | 771.40 | 745.00 | 754.50 | 754.50 | -1.02% | 1,302,333 |
| Jul 3, 2025 | 748.00 | 769.75 | 737.00 | 762.25 | 762.25 | 2.19% | 2,919,087 |
| Jul 2, 2025 | 726.45 | 749.70 | 723.50 | 745.95 | 745.95 | 3.17% | 3,613,641 |
| Jul 1, 2025 | 754.65 | 755.60 | 719.25 | 723.00 | 723.00 | -4.19% | 3,604,835 |
| Jun 30, 2025 | 763.50 | 768.60 | 745.00 | 754.65 | 754.65 | -0.82% | 2,911,097 |
| Jun 27, 2025 | 754.50 | 774.80 | 751.30 | 760.90 | 760.90 | 1.00% | 4,018,809 |
| Jun 26, 2025 | 764.00 | 766.30 | 750.40 | 753.35 | 753.35 | -1.23% | 1,062,217 |
| Jun 25, 2025 | 769.90 | 780.00 | 758.40 | 762.70 | 762.70 | -0.23% | 1,474,289 |
| Jun 24, 2025 | 745.00 | 772.90 | 745.00 | 764.45 | 764.45 | 3.96% | 2,398,614 |
| Jun 23, 2025 | 731.00 | 743.55 | 716.00 | 735.30 | 735.30 | -0.55% | 1,354,881 |
| Jun 20, 2025 | 747.00 | 751.45 | 737.00 | 739.40 | 739.40 | -0.93% | 972,461 |
| Jun 19, 2025 | 764.30 | 789.00 | 741.00 | 746.35 | 746.35 | -2.19% | 1,619,453 |
| Jun 18, 2025 | 764.50 | 774.70 | 759.90 | 763.05 | 763.05 | -0.28% | 872,858 |
| Jun 17, 2025 | 762.20 | 774.40 | 758.05 | 765.20 | 765.20 | 0.45% | 1,184,334 |