PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 564.00
+20.95 (3.86%)
Nov 9, 2026, 3:28 PM IST
NSE:PGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 546.55 | 568.65 | 543.50 | 564.00 | 564.00 | 3.86% | 2,232,848 |
| Nov 8, 2026 | 546.15 | 553.90 | 541.40 | 543.05 | 543.05 | -0.57% | 144,617 |
| Nov 6, 2026 | 545.00 | 550.25 | 528.50 | 546.15 | 546.15 | -0.55% | 1,350,356 |
| Nov 5, 2026 | 545.00 | 555.40 | 542.50 | 549.15 | 549.15 | 2.30% | 1,884,023 |
| Nov 4, 2026 | 538.00 | 545.35 | 530.75 | 536.80 | 536.80 | -0.78% | 734,059 |
| Nov 3, 2026 | 535.00 | 544.10 | 533.55 | 541.00 | 541.00 | 1.49% | 506,206 |
| Nov 2, 2026 | 530.55 | 547.00 | 530.55 | 533.05 | 533.05 | 0.57% | 1,207,537 |
| Oct 30, 2026 | 535.00 | 543.90 | 526.35 | 530.05 | 530.05 | -1.51% | 1,394,018 |
| Oct 29, 2026 | 534.00 | 546.90 | 530.75 | 538.15 | 538.15 | 0.33% | 2,091,306 |
| Oct 28, 2026 | 510.00 | 543.00 | 506.40 | 536.40 | 536.40 | 7.16% | 12,380,304 |
| Oct 27, 2026 | 477.20 | 513.85 | 476.00 | 500.55 | 500.55 | 5.38% | 2,677,777 |
| Oct 26, 2026 | 470.05 | 476.90 | 454.50 | 475.00 | 475.00 | 1.05% | 1,043,932 |
| Oct 23, 2026 | 488.95 | 490.10 | 461.50 | 470.05 | 470.05 | -4.00% | 1,616,816 |
| Oct 22, 2026 | 486.05 | 491.80 | 480.40 | 489.65 | 489.65 | -0.55% | 855,358 |
| Oct 21, 2026 | 506.75 | 514.75 | 488.60 | 492.35 | 492.35 | -3.08% | 1,050,178 |
| Oct 19, 2026 | 521.00 | 522.80 | 505.30 | 508.00 | 508.00 | -2.50% | 878,350 |
| Oct 16, 2026 | 524.30 | 525.80 | 519.00 | 521.05 | 521.05 | -0.52% | 611,163 |
| Oct 15, 2026 | 522.00 | 531.00 | 520.20 | 523.75 | 523.75 | 0.14% | 1,064,583 |
| Oct 14, 2026 | 521.50 | 526.00 | 516.65 | 523.00 | 523.00 | -0.20% | 400,062 |
| Oct 13, 2026 | 525.05 | 526.55 | 514.75 | 524.05 | 524.05 | -0.18% | 577,950 |
| Oct 12, 2026 | 514.10 | 528.15 | 511.35 | 525.00 | 525.00 | 2.58% | 1,695,763 |
| Oct 9, 2026 | 515.20 | 521.65 | 506.00 | 511.80 | 511.80 | 0.24% | 601,541 |
| Oct 8, 2026 | 520.20 | 532.45 | 510.50 | 510.60 | 510.60 | -2.18% | 1,883,752 |
| Oct 7, 2026 | 523.65 | 531.00 | 519.20 | 522.00 | 522.00 | -1.07% | 987,708 |
| Oct 6, 2026 | 487.70 | 532.00 | 483.50 | 527.65 | 527.65 | 8.19% | 5,927,905 |
| Oct 5, 2026 | 487.55 | 500.80 | 485.00 | 487.70 | 487.70 | 1.37% | 1,475,580 |
| Oct 1, 2026 | 494.95 | 496.65 | 476.10 | 481.10 | 481.10 | -2.50% | 1,012,842 |
| Sep 30, 2026 | 499.90 | 506.00 | 493.45 | 493.45 | 493.45 | 0.06% | 825,728 |
| Sep 29, 2026 | 504.55 | 509.95 | 493.15 | 493.15 | 493.15 | -2.73% | 1,964,023 |
| Sep 28, 2026 | 521.00 | 521.00 | 505.10 | 507.00 | 507.00 | -2.22% | 505,897 |
| Sep 25, 2026 | 513.60 | 520.40 | 512.05 | 518.50 | 518.50 | 0.79% | 483,547 |
| Sep 24, 2026 | 519.70 | 524.75 | 512.00 | 514.45 | 514.45 | -1.29% | 732,431 |
| Sep 23, 2026 | 522.85 | 527.50 | 519.00 | 521.15 | 521.15 | 0.18% | 546,381 |
| Sep 22, 2026 | 540.00 | 541.45 | 519.00 | 520.20 | 520.20 | -3.05% | 855,489 |
| Sep 21, 2026 | 531.60 | 538.90 | 528.05 | 536.55 | 536.55 | 1.40% | 853,299 |
| Sep 18, 2026 | 529.35 | 541.45 | 529.15 | 529.15 | 529.15 | 0.01% | 570,498 |
| Sep 17, 2026 | 524.00 | 533.70 | 519.30 | 529.35 | 529.10 | 1.05% | 420,677 |
| Sep 16, 2026 | 515.25 | 527.00 | 513.00 | 523.85 | 523.60 | 1.13% | 768,516 |
| Sep 15, 2026 | 543.75 | 545.00 | 515.15 | 518.00 | 517.76 | -4.95% | 837,345 |
| Sep 11, 2026 | 537.50 | 545.00 | 527.50 | 545.00 | 544.74 | 0.55% | 852,250 |
| Sep 10, 2026 | 542.50 | 548.25 | 538.50 | 542.00 | 541.74 | -0.09% | 786,316 |
| Sep 9, 2026 | 553.50 | 557.15 | 539.45 | 542.50 | 542.24 | -2.02% | 1,621,300 |
| Sep 8, 2026 | 557.85 | 562.00 | 551.05 | 553.70 | 553.44 | -1.05% | 1,171,922 |
| Sep 7, 2026 | 560.00 | 564.65 | 554.50 | 559.55 | 559.29 | -0.49% | 667,138 |
| Sep 4, 2026 | 554.90 | 564.00 | 552.05 | 562.30 | 562.03 | 1.52% | 990,864 |
| Sep 3, 2026 | 567.00 | 572.15 | 551.85 | 553.90 | 553.64 | -2.14% | 1,028,501 |
| Sep 2, 2026 | 566.00 | 567.45 | 556.20 | 566.00 | 565.73 | -0.68% | 1,907,087 |
| Sep 1, 2026 | 575.00 | 578.50 | 566.00 | 569.90 | 569.63 | -1.91% | 728,869 |
| Aug 31, 2026 | 585.35 | 585.55 | 571.40 | 581.00 | 580.73 | -0.83% | 986,065 |
| Aug 28, 2026 | 596.00 | 598.70 | 584.15 | 585.85 | 585.57 | -1.70% | 533,664 |