PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 512.25
+9.95 (1.98%)
Oct 1, 2025, 3:30 PM IST
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 504.00 | 512.60 | 502.20 | 510.85 | 510.85 | 1.70% | 1,372,653 |
| Sep 30, 2025 | 504.70 | 511.20 | 498.90 | 502.30 | 502.30 | -0.48% | 1,931,154 |
| Sep 29, 2025 | 522.80 | 526.15 | 496.75 | 504.70 | 504.70 | -1.93% | 7,061,220 |
| Sep 26, 2025 | 538.00 | 538.50 | 512.60 | 514.65 | 514.65 | -4.65% | 3,988,739 |
| Sep 25, 2025 | 543.00 | 555.85 | 537.50 | 539.75 | 539.75 | -0.84% | 1,204,594 |
| Sep 24, 2025 | 557.00 | 558.95 | 539.50 | 544.30 | 544.30 | -2.49% | 1,498,982 |
| Sep 23, 2025 | 561.00 | 567.00 | 555.50 | 558.20 | 558.20 | -0.50% | 1,180,388 |
| Sep 22, 2025 | 571.00 | 574.10 | 558.20 | 561.00 | 561.00 | -1.78% | 1,894,225 |
| Sep 19, 2025 | 567.00 | 575.00 | 563.10 | 571.15 | 571.15 | 0.66% | 2,656,684 |
| Sep 18, 2025 | 571.00 | 573.90 | 562.50 | 567.40 | 567.15 | -0.29% | 978,317 |
| Sep 17, 2025 | 572.00 | 573.80 | 561.50 | 569.05 | 568.80 | -0.15% | 1,569,287 |
| Sep 16, 2025 | 574.50 | 576.50 | 567.00 | 569.90 | 569.65 | -0.58% | 1,538,365 |
| Sep 15, 2025 | 572.00 | 577.60 | 566.00 | 573.20 | 572.95 | 0.58% | 1,462,354 |
| Sep 12, 2025 | 572.50 | 577.00 | 560.65 | 569.90 | 569.65 | -0.03% | 2,720,209 |
| Sep 11, 2025 | 572.00 | 587.60 | 568.80 | 570.05 | 569.80 | -0.39% | 3,737,133 |
| Sep 10, 2025 | 565.00 | 574.40 | 562.10 | 572.30 | 572.05 | 1.07% | 2,249,605 |
| Sep 9, 2025 | 554.25 | 569.95 | 548.25 | 566.25 | 566.00 | 2.63% | 3,481,500 |
| Sep 8, 2025 | 558.40 | 564.40 | 548.80 | 551.75 | 551.51 | -0.43% | 1,802,467 |
| Sep 5, 2025 | 557.70 | 567.40 | 547.20 | 554.15 | 553.91 | -0.15% | 3,112,789 |
| Sep 4, 2025 | 573.10 | 589.50 | 553.00 | 555.00 | 554.76 | 0.33% | 9,520,891 |
| Sep 3, 2025 | 562.55 | 562.55 | 548.20 | 553.20 | 552.96 | -1.27% | 3,114,050 |
| Sep 2, 2025 | 558.45 | 586.60 | 556.40 | 560.30 | 560.05 | 0.96% | 7,399,876 |
| Sep 1, 2025 | 543.00 | 559.40 | 542.10 | 554.95 | 554.71 | 4.10% | 6,979,825 |
| Aug 29, 2025 | 543.80 | 548.00 | 531.30 | 533.10 | 532.87 | -1.51% | 2,526,074 |
| Aug 28, 2025 | 560.00 | 561.25 | 539.50 | 541.25 | 541.01 | -2.87% | 4,364,068 |
| Aug 26, 2025 | 583.85 | 583.90 | 548.70 | 557.25 | 557.00 | -4.58% | 8,117,925 |
| Aug 25, 2025 | 570.00 | 588.70 | 566.20 | 584.00 | 583.74 | 3.60% | 5,784,148 |
| Aug 22, 2025 | 560.80 | 577.80 | 560.80 | 563.70 | 563.45 | 0.81% | 6,389,821 |
| Aug 21, 2025 | 540.00 | 561.00 | 535.25 | 559.15 | 558.90 | 4.20% | 7,773,150 |
| Aug 20, 2025 | 540.30 | 573.75 | 534.00 | 536.60 | 536.36 | -0.68% | 16,723,043 |
| Aug 19, 2025 | 536.10 | 543.85 | 529.10 | 540.30 | 540.06 | 2.21% | 6,102,934 |
| Aug 18, 2025 | 522.00 | 556.80 | 518.00 | 528.60 | 528.37 | 7.95% | 23,765,080 |
| Aug 14, 2025 | 488.00 | 506.50 | 465.00 | 489.65 | 489.43 | 0.73% | 6,233,238 |
| Aug 13, 2025 | 522.00 | 522.00 | 483.05 | 486.10 | 485.89 | -5.65% | 6,902,950 |
| Aug 12, 2025 | 520.00 | 536.90 | 513.05 | 515.20 | 514.97 | 1.82% | 17,934,439 |
| Aug 11, 2025 | 559.35 | 559.35 | 473.75 | 506.00 | 505.78 | -14.06% | 51,301,697 |
| Aug 8, 2025 | 741.40 | 746.50 | 567.35 | 588.80 | 588.54 | -20.09% | 21,337,870 |
| Aug 7, 2025 | 735.00 | 752.00 | 712.50 | 736.85 | 736.53 | -2.01% | 2,473,374 |
| Aug 6, 2025 | 791.30 | 791.30 | 750.10 | 751.95 | 751.62 | -4.92% | 3,172,827 |
| Aug 5, 2025 | 789.30 | 796.65 | 783.70 | 790.90 | 790.55 | 0.20% | 962,203 |
| Aug 4, 2025 | 775.00 | 797.60 | 772.35 | 789.30 | 788.95 | 1.37% | 1,460,357 |
| Aug 1, 2025 | 812.10 | 816.65 | 775.00 | 778.65 | 778.31 | -4.07% | 1,991,295 |
| Jul 31, 2025 | 790.00 | 823.50 | 785.25 | 811.65 | 811.29 | 0.78% | 2,267,059 |
| Jul 30, 2025 | 807.00 | 820.00 | 803.00 | 805.40 | 805.05 | -0.19% | 1,027,009 |
| Jul 29, 2025 | 782.00 | 810.00 | 780.40 | 806.95 | 806.59 | 2.23% | 1,284,953 |
| Jul 28, 2025 | 795.20 | 816.00 | 782.55 | 789.35 | 789.00 | -1.42% | 1,606,295 |
| Jul 25, 2025 | 800.00 | 818.60 | 791.75 | 800.70 | 800.35 | -0.07% | 1,795,737 |
| Jul 24, 2025 | 793.70 | 817.85 | 791.15 | 801.25 | 800.90 | 1.28% | 1,713,050 |
| Jul 23, 2025 | 792.40 | 797.40 | 776.75 | 791.15 | 790.80 | 0.29% | 1,419,516 |
| Jul 22, 2025 | 808.00 | 814.20 | 785.10 | 788.90 | 788.55 | -2.24% | 963,338 |