PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 455.20
-25.70 (-5.34%)
Apr 2, 2026, 3:30 PM IST
NSE:PGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 472.00 | 474.95 | 455.05 | 455.65 | - | -5.25% | 1,048,241 |
| Apr 1, 2026 | 486.95 | 500.00 | 474.60 | 480.90 | 480.90 | 2.34% | 3,199,679 |
| Mar 30, 2026 | 480.00 | 494.70 | 467.00 | 469.90 | 469.90 | -3.71% | 3,987,020 |
| Mar 27, 2026 | 512.05 | 514.95 | 485.60 | 488.00 | 488.00 | -5.65% | 3,276,476 |
| Mar 25, 2026 | 515.00 | 546.90 | 513.65 | 517.20 | 517.20 | 3.09% | 8,024,061 |
| Mar 24, 2026 | 506.00 | 506.00 | 485.65 | 501.70 | 501.70 | 1.41% | 3,915,828 |
| Mar 23, 2026 | 500.00 | 500.00 | 481.20 | 494.70 | 494.70 | -3.52% | 4,164,822 |
| Mar 20, 2026 | 511.95 | 520.95 | 507.40 | 512.75 | 512.75 | 1.62% | 3,262,832 |
| Mar 19, 2026 | 519.85 | 526.45 | 502.20 | 504.60 | 504.60 | -6.01% | 3,658,602 |
| Mar 18, 2026 | 529.75 | 542.55 | 525.40 | 536.85 | 536.85 | 2.48% | 2,950,926 |
| Mar 17, 2026 | 513.30 | 529.00 | 511.60 | 523.85 | 523.85 | 3.25% | 5,305,764 |
| Mar 16, 2026 | 504.15 | 510.95 | 486.00 | 507.35 | 507.35 | 1.03% | 4,784,689 |
| Mar 13, 2026 | 530.00 | 534.40 | 490.65 | 502.20 | 502.20 | -5.64% | 10,933,100 |
| Mar 12, 2026 | 544.95 | 546.80 | 527.00 | 532.20 | 532.20 | -3.25% | 3,360,029 |
| Mar 11, 2026 | 553.00 | 564.40 | 544.75 | 550.10 | 550.10 | 1.10% | 4,609,367 |
| Mar 10, 2026 | 532.00 | 552.00 | 517.00 | 544.10 | 544.10 | 4.16% | 10,824,110 |
| Mar 9, 2026 | 599.00 | 599.00 | 517.50 | 522.35 | 522.35 | -14.26% | 11,304,950 |
| Mar 6, 2026 | 610.00 | 620.75 | 606.05 | 609.25 | 609.25 | -0.85% | 1,329,197 |
| Mar 5, 2026 | 597.00 | 617.80 | 583.10 | 614.45 | 614.45 | 3.63% | 2,091,798 |
| Mar 4, 2026 | 600.00 | 606.95 | 576.30 | 592.95 | 592.95 | -3.94% | 2,730,154 |
| Mar 2, 2026 | 595.05 | 620.35 | 595.05 | 617.30 | 617.30 | -1.69% | 1,893,193 |
| Feb 27, 2026 | 621.00 | 634.65 | 616.55 | 627.90 | 627.90 | 0.52% | 1,612,812 |
| Feb 26, 2026 | 621.70 | 631.70 | 619.00 | 624.65 | 624.65 | 0.47% | 1,039,233 |
| Feb 25, 2026 | 614.95 | 626.30 | 609.50 | 621.70 | 621.70 | 1.36% | 1,578,456 |
| Feb 24, 2026 | 602.10 | 619.90 | 602.10 | 613.35 | 613.35 | 1.02% | 1,369,357 |
| Feb 23, 2026 | 614.20 | 622.95 | 600.60 | 607.15 | 607.15 | -1.15% | 1,354,151 |
| Feb 20, 2026 | 603.00 | 620.00 | 603.00 | 614.20 | 614.20 | 1.22% | 1,026,314 |
| Feb 19, 2026 | 625.80 | 630.60 | 604.20 | 606.80 | 606.80 | -3.27% | 850,389 |
| Feb 18, 2026 | 630.95 | 632.00 | 618.30 | 627.30 | 627.30 | 0.12% | 1,059,584 |
| Feb 17, 2026 | 615.20 | 628.90 | 612.05 | 626.55 | 626.55 | 1.12% | 1,111,161 |
| Feb 16, 2026 | 613.30 | 626.25 | 608.50 | 619.60 | 619.60 | 0.67% | 1,595,054 |
| Feb 13, 2026 | 615.00 | 622.45 | 601.90 | 615.45 | 615.45 | -1.31% | 1,419,692 |
| Feb 12, 2026 | 616.95 | 628.40 | 608.80 | 623.65 | 623.65 | 0.96% | 1,671,768 |
| Feb 11, 2026 | 604.00 | 624.95 | 597.00 | 617.75 | 617.75 | 2.65% | 2,672,676 |
| Feb 10, 2026 | 599.00 | 615.60 | 595.50 | 601.80 | 601.80 | 1.46% | 3,360,946 |
| Feb 9, 2026 | 590.00 | 604.65 | 585.95 | 593.15 | 593.15 | 1.41% | 2,974,053 |
| Feb 6, 2026 | 579.70 | 588.00 | 562.35 | 584.90 | 584.90 | -0.01% | 2,196,786 |
| Feb 5, 2026 | 595.00 | 595.00 | 579.30 | 584.95 | 584.95 | -1.08% | 1,278,505 |
| Feb 4, 2026 | 561.30 | 595.50 | 560.70 | 591.35 | 591.35 | 5.20% | 4,632,840 |
| Feb 3, 2026 | 588.05 | 609.20 | 543.50 | 562.10 | 562.10 | -0.12% | 13,130,430 |
| Feb 2, 2026 | 541.50 | 566.00 | 526.25 | 562.80 | 562.80 | 3.93% | 3,502,398 |
| Feb 1, 2026 | 547.70 | 566.90 | 532.70 | 541.50 | 541.50 | -1.13% | 1,252,272 |
| Jan 30, 2026 | 525.00 | 564.20 | 520.75 | 547.70 | 547.70 | 3.57% | 4,531,512 |
| Jan 29, 2026 | 542.00 | 548.00 | 523.05 | 528.80 | 528.80 | -2.08% | 2,244,657 |
| Jan 28, 2026 | 518.65 | 544.00 | 518.65 | 540.05 | 540.05 | 4.15% | 1,407,305 |
| Jan 27, 2026 | 520.00 | 524.85 | 506.40 | 518.55 | 518.55 | 1.61% | 2,259,696 |
| Jan 23, 2026 | 527.00 | 545.85 | 507.65 | 510.35 | 510.35 | -3.78% | 1,960,594 |
| Jan 22, 2026 | 540.00 | 549.00 | 525.60 | 530.40 | 530.40 | -0.49% | 1,330,291 |
| Jan 21, 2026 | 549.50 | 551.50 | 524.25 | 533.00 | 533.00 | -3.34% | 2,879,058 |
| Jan 20, 2026 | 570.50 | 572.95 | 549.10 | 551.40 | 551.40 | -4.18% | 2,281,119 |