PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 624.55
-2.05 (-0.33%)
Jan 7, 2026, 11:50 AM IST
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 633.85 | 633.85 | 618.20 | 626.60 | 626.60 | -0.63% | 1,942,234 |
| Jan 5, 2026 | 605.00 | 644.40 | 600.90 | 630.60 | 630.60 | 4.63% | 8,409,335 |
| Jan 2, 2026 | 578.50 | 612.00 | 577.15 | 602.70 | 602.70 | 4.10% | 4,817,198 |
| Jan 1, 2026 | 577.90 | 580.55 | 571.35 | 578.95 | 578.95 | 0.63% | 590,083 |
| Dec 31, 2025 | 560.15 | 582.45 | 560.15 | 575.30 | 575.30 | 2.36% | 2,081,910 |
| Dec 30, 2025 | 571.00 | 576.00 | 559.65 | 562.05 | 562.05 | -2.09% | 3,297,672 |
| Dec 29, 2025 | 583.90 | 583.90 | 567.25 | 574.05 | 574.05 | -1.20% | 1,204,808 |
| Dec 26, 2025 | 578.00 | 593.35 | 577.05 | 581.05 | 581.05 | -0.09% | 1,499,899 |
| Dec 24, 2025 | 578.00 | 590.35 | 574.95 | 581.60 | 581.60 | 0.97% | 1,768,059 |
| Dec 23, 2025 | 579.55 | 580.90 | 572.85 | 576.00 | 576.00 | -0.61% | 887,580 |
| Dec 22, 2025 | 584.90 | 588.80 | 576.00 | 579.55 | 579.55 | -0.42% | 1,087,361 |
| Dec 19, 2025 | 569.00 | 584.00 | 568.00 | 582.00 | 582.00 | 2.76% | 1,478,823 |
| Dec 18, 2025 | 562.00 | 570.70 | 559.50 | 566.35 | 566.35 | 0.46% | 1,065,670 |
| Dec 17, 2025 | 567.40 | 569.90 | 557.10 | 563.75 | 563.75 | -1.26% | 1,337,525 |
| Dec 16, 2025 | 563.05 | 575.30 | 551.60 | 570.95 | 570.95 | 1.10% | 2,664,479 |
| Dec 15, 2025 | 566.00 | 577.00 | 561.30 | 564.75 | 564.75 | -0.41% | 1,825,949 |
| Dec 12, 2025 | 552.00 | 575.95 | 544.20 | 567.10 | 567.10 | 3.45% | 4,093,056 |
| Dec 11, 2025 | 541.70 | 553.90 | 539.30 | 548.20 | 548.20 | 1.49% | 2,186,130 |
| Dec 10, 2025 | 554.00 | 558.40 | 536.20 | 540.15 | 540.15 | -2.93% | 3,278,593 |
| Dec 9, 2025 | 529.65 | 566.50 | 521.25 | 556.45 | 556.45 | 5.07% | 9,378,408 |
| Dec 8, 2025 | 546.00 | 554.75 | 521.50 | 529.60 | 529.60 | -4.39% | 4,622,542 |
| Dec 5, 2025 | 578.50 | 579.05 | 544.30 | 553.90 | 553.90 | -4.34% | 2,324,872 |
| Dec 4, 2025 | 572.10 | 589.85 | 569.15 | 579.05 | 579.05 | 1.21% | 2,158,733 |
| Dec 3, 2025 | 584.00 | 584.80 | 569.35 | 572.10 | 572.10 | -2.57% | 1,584,179 |
| Dec 2, 2025 | 591.00 | 597.20 | 582.70 | 587.20 | 587.20 | -0.89% | 1,274,027 |
| Dec 1, 2025 | 590.00 | 597.65 | 586.55 | 592.50 | 592.50 | 0.27% | 930,540 |
| Nov 28, 2025 | 585.50 | 598.30 | 582.85 | 590.90 | 590.90 | 0.92% | 2,063,578 |
| Nov 27, 2025 | 606.00 | 607.35 | 584.00 | 585.50 | 585.50 | -3.10% | 1,803,899 |
| Nov 26, 2025 | 575.00 | 607.10 | 569.30 | 604.20 | 604.20 | 5.93% | 5,281,182 |
| Nov 25, 2025 | 570.10 | 577.50 | 566.85 | 570.35 | 570.35 | -0.62% | 1,189,469 |
| Nov 24, 2025 | 593.45 | 598.00 | 569.15 | 573.90 | 573.90 | -2.96% | 2,468,095 |
| Nov 21, 2025 | 588.20 | 607.35 | 585.95 | 591.40 | 591.40 | 0.14% | 6,802,438 |
| Nov 20, 2025 | 581.10 | 596.75 | 578.20 | 590.55 | 590.55 | 1.85% | 3,184,478 |
| Nov 19, 2025 | 582.00 | 586.30 | 574.05 | 579.80 | 579.80 | -0.53% | 1,766,917 |
| Nov 18, 2025 | 580.00 | 593.00 | 573.05 | 582.90 | 582.90 | 0.44% | 3,329,546 |
| Nov 17, 2025 | 578.85 | 586.50 | 560.00 | 580.35 | 580.35 | 0.39% | 4,389,402 |
| Nov 14, 2025 | 540.00 | 582.00 | 537.05 | 578.10 | 578.10 | 3.33% | 15,358,790 |
| Nov 13, 2025 | 532.00 | 567.90 | 528.00 | 559.45 | 559.45 | 5.96% | 12,142,780 |
| Nov 12, 2025 | 534.00 | 536.05 | 519.55 | 528.00 | 528.00 | -0.23% | 1,917,942 |
| Nov 11, 2025 | 533.00 | 536.90 | 524.45 | 529.20 | 529.20 | -0.58% | 1,294,251 |
| Nov 10, 2025 | 530.00 | 537.30 | 523.00 | 532.30 | 532.30 | 0.76% | 1,187,879 |
| Nov 7, 2025 | 542.00 | 542.00 | 516.25 | 528.30 | 528.30 | -3.96% | 5,118,663 |
| Nov 6, 2025 | 569.90 | 572.45 | 547.10 | 550.10 | 550.10 | -3.28% | 1,529,475 |
| Nov 4, 2025 | 575.95 | 577.45 | 564.00 | 568.75 | 568.75 | -1.25% | 1,006,850 |
| Nov 3, 2025 | 569.95 | 581.00 | 569.50 | 575.95 | 575.95 | 0.88% | 708,068 |
| Oct 31, 2025 | 573.00 | 582.80 | 568.00 | 570.95 | 570.95 | -0.50% | 1,172,710 |
| Oct 30, 2025 | 573.20 | 579.85 | 571.50 | 573.80 | 573.80 | -0.14% | 575,389 |
| Oct 29, 2025 | 567.00 | 577.00 | 564.85 | 574.60 | 574.60 | 1.65% | 1,259,123 |
| Oct 28, 2025 | 572.00 | 577.00 | 563.10 | 565.30 | 565.30 | -1.16% | 1,082,198 |
| Oct 27, 2025 | 575.95 | 575.95 | 567.20 | 571.95 | 571.95 | -0.69% | 957,489 |