PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 581.00
-4.85 (-0.83%)
Aug 31, 2026, 3:15 PM IST
NSE:PGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 585.35 | 585.55 | 571.40 | 581.00 | 581.00 | -0.83% | 986,065 |
| Aug 28, 2026 | 596.00 | 598.70 | 584.15 | 585.85 | 585.85 | -1.70% | 533,664 |
| Aug 27, 2026 | 587.15 | 604.70 | 587.15 | 596.00 | 596.00 | 1.51% | 1,069,342 |
| Aug 26, 2026 | 601.00 | 601.25 | 586.45 | 587.15 | 587.15 | -1.21% | 878,124 |
| Aug 25, 2026 | 597.00 | 601.60 | 592.05 | 594.35 | 594.35 | -0.44% | 559,806 |
| Aug 24, 2026 | 601.95 | 603.55 | 596.20 | 597.00 | 597.00 | -0.59% | 648,457 |
| Aug 21, 2026 | 603.00 | 610.00 | 600.10 | 600.55 | 600.55 | -0.25% | 1,074,160 |
| Aug 20, 2026 | 606.40 | 613.70 | 602.05 | 602.05 | 602.05 | 0.02% | 1,434,531 |
| Aug 19, 2026 | 595.90 | 606.00 | 584.50 | 601.90 | 601.90 | 0.82% | 1,419,102 |
| Aug 18, 2026 | 609.00 | 614.30 | 594.50 | 597.00 | 597.00 | -2.77% | 2,081,510 |
| Aug 17, 2026 | 600.10 | 614.00 | 594.25 | 614.00 | 614.00 | 2.16% | 1,055,830 |
| Aug 14, 2026 | 611.95 | 615.90 | 599.50 | 601.00 | 601.00 | -2.28% | 840,464 |
| Aug 13, 2026 | 610.30 | 615.30 | 603.00 | 615.00 | 615.00 | 0.06% | 1,981,830 |
| Aug 12, 2026 | 616.00 | 620.80 | 604.25 | 614.65 | 614.65 | -0.22% | 2,976,044 |
| Aug 11, 2026 | 622.00 | 627.00 | 613.10 | 616.00 | 616.00 | -0.93% | 1,307,957 |
| Aug 10, 2026 | 630.75 | 630.75 | 610.60 | 621.80 | 621.80 | -1.40% | 2,389,841 |
| Aug 7, 2026 | 614.30 | 643.95 | 602.45 | 630.65 | 630.65 | 3.43% | 11,060,030 |
| Aug 6, 2026 | 607.70 | 616.20 | 597.00 | 609.75 | 609.75 | 1.12% | 2,646,585 |
| Aug 5, 2026 | 617.55 | 632.50 | 602.60 | 603.00 | 603.00 | -1.47% | 3,473,699 |
| Aug 4, 2026 | 619.00 | 629.45 | 607.00 | 612.00 | 612.00 | -0.97% | 1,299,002 |
| Aug 3, 2026 | 616.00 | 629.00 | 612.20 | 618.00 | 618.00 | 0.76% | 1,239,700 |
| Jul 31, 2026 | 615.00 | 627.45 | 608.00 | 613.35 | 613.35 | 0.06% | 1,858,933 |
| Jul 30, 2026 | 614.20 | 622.65 | 606.30 | 613.00 | 613.00 | 0.09% | 1,580,725 |
| Jul 29, 2026 | 588.00 | 619.05 | 585.10 | 612.45 | 612.45 | 4.61% | 2,208,477 |
| Jul 28, 2026 | 578.40 | 588.55 | 571.50 | 585.45 | 585.45 | 0.99% | 1,104,930 |
| Jul 27, 2026 | 580.00 | 586.80 | 577.00 | 579.70 | 579.70 | 1.27% | 769,994 |
| Jul 24, 2026 | 570.95 | 575.90 | 561.40 | 572.45 | 572.45 | -0.73% | 870,572 |
| Jul 23, 2026 | 571.35 | 588.00 | 570.05 | 576.65 | 576.65 | 0.22% | 1,548,338 |
| Jul 22, 2026 | 604.60 | 606.00 | 570.05 | 575.40 | 575.40 | -5.70% | 3,734,783 |
| Jul 21, 2026 | 620.90 | 622.40 | 607.35 | 610.15 | 610.15 | -1.73% | 1,165,059 |
| Jul 20, 2026 | 611.70 | 625.90 | 606.25 | 620.90 | 620.90 | 0.53% | 1,867,048 |
| Jul 17, 2026 | 622.25 | 624.80 | 604.00 | 617.65 | 617.65 | -0.53% | 2,127,676 |
| Jul 16, 2026 | 601.00 | 631.00 | 600.20 | 620.95 | 620.95 | 3.53% | 4,843,856 |
| Jul 15, 2026 | 603.40 | 610.50 | 593.50 | 599.75 | 599.75 | -0.22% | 2,088,442 |
| Jul 14, 2026 | 590.40 | 603.00 | 583.00 | 601.10 | 601.10 | 0.88% | 2,938,064 |
| Jul 13, 2026 | 576.00 | 607.85 | 573.00 | 595.85 | 595.85 | 2.18% | 3,692,062 |
| Jul 10, 2026 | 586.65 | 593.50 | 578.30 | 583.15 | 583.15 | -0.09% | 1,121,288 |
| Jul 9, 2026 | 566.55 | 587.55 | 566.00 | 583.70 | 583.70 | 3.73% | 2,507,674 |
| Jul 8, 2026 | 573.80 | 585.65 | 558.10 | 562.70 | 562.70 | -2.75% | 1,855,286 |
| Jul 7, 2026 | 572.00 | 594.50 | 569.65 | 578.60 | 578.60 | 1.44% | 4,649,861 |
| Jul 6, 2026 | 561.05 | 574.50 | 555.55 | 570.40 | 570.40 | 1.40% | 1,867,683 |
| Jul 3, 2026 | 564.00 | 565.85 | 556.60 | 562.50 | 562.50 | 0.25% | 902,066 |
| Jul 2, 2026 | 556.20 | 565.95 | 554.05 | 561.10 | 561.10 | 1.87% | 1,673,267 |
| Jul 1, 2026 | 533.60 | 552.20 | 533.60 | 550.80 | 550.80 | 3.26% | 2,147,099 |
| Jun 30, 2026 | 536.00 | 539.25 | 530.60 | 533.40 | 533.40 | -0.58% | 1,390,418 |
| Jun 29, 2026 | 546.00 | 549.35 | 534.10 | 536.50 | 536.50 | -1.72% | 1,031,847 |
| Jun 25, 2026 | 556.55 | 561.60 | 544.75 | 545.90 | 545.90 | -1.42% | 1,155,036 |
| Jun 24, 2026 | 562.85 | 562.95 | 549.45 | 553.75 | 553.75 | -1.54% | 1,579,125 |
| Jun 23, 2026 | 568.45 | 573.00 | 561.25 | 562.40 | 562.40 | -0.90% | 2,419,484 |
| Jun 22, 2026 | 564.00 | 579.00 | 556.40 | 567.50 | 567.50 | 1.25% | 3,659,335 |