PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 516.85
-4.30 (-0.83%)
Sep 24, 2026, 10:20 AM IST
NSE:PGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 519.70 | 519.70 | 514.25 | 516.25 | - | -0.94% | 123,722 |
| 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 |
| Aug 27, 2026 | 587.15 | 604.70 | 587.15 | 596.00 | 595.72 | 1.51% | 1,069,342 |
| Aug 26, 2026 | 601.00 | 601.25 | 586.45 | 587.15 | 586.87 | -1.21% | 878,124 |
| Aug 25, 2026 | 597.00 | 601.60 | 592.05 | 594.35 | 594.07 | -0.44% | 559,806 |
| Aug 24, 2026 | 601.95 | 603.55 | 596.20 | 597.00 | 596.72 | -0.59% | 648,457 |
| Aug 21, 2026 | 603.00 | 610.00 | 600.10 | 600.55 | 600.27 | -0.25% | 1,074,160 |
| Aug 20, 2026 | 606.40 | 613.70 | 602.05 | 602.05 | 601.77 | 0.02% | 1,434,531 |
| Aug 19, 2026 | 595.90 | 606.00 | 584.50 | 601.90 | 601.62 | 0.82% | 1,419,102 |
| Aug 18, 2026 | 609.00 | 614.30 | 594.50 | 597.00 | 596.72 | -2.77% | 2,081,510 |
| Aug 17, 2026 | 600.10 | 614.00 | 594.25 | 614.00 | 613.71 | 2.16% | 1,055,830 |
| Aug 14, 2026 | 611.95 | 615.90 | 599.50 | 601.00 | 600.72 | -2.28% | 840,464 |
| Aug 13, 2026 | 610.30 | 615.30 | 603.00 | 615.00 | 614.71 | 0.06% | 1,981,830 |
| Aug 12, 2026 | 616.00 | 620.80 | 604.25 | 614.65 | 614.36 | -0.22% | 2,976,044 |
| Aug 11, 2026 | 622.00 | 627.00 | 613.10 | 616.00 | 615.71 | -0.93% | 1,307,957 |
| Aug 10, 2026 | 630.75 | 630.75 | 610.60 | 621.80 | 621.51 | -1.40% | 2,389,841 |
| Aug 7, 2026 | 614.30 | 643.95 | 602.45 | 630.65 | 630.35 | 3.43% | 11,060,038 |
| Aug 6, 2026 | 607.70 | 616.20 | 597.00 | 609.75 | 609.46 | 1.12% | 2,646,585 |
| Aug 5, 2026 | 617.55 | 632.50 | 602.60 | 603.00 | 602.72 | -1.47% | 3,473,699 |
| Aug 4, 2026 | 619.00 | 629.45 | 607.00 | 612.00 | 611.71 | -0.97% | 1,299,002 |
| Aug 3, 2026 | 616.00 | 629.00 | 612.20 | 618.00 | 617.71 | 0.76% | 1,239,700 |
| Jul 31, 2026 | 615.00 | 627.45 | 608.00 | 613.35 | 613.06 | 0.06% | 1,858,933 |
| Jul 30, 2026 | 614.20 | 622.65 | 606.30 | 613.00 | 612.71 | 0.09% | 1,580,725 |
| Jul 29, 2026 | 588.00 | 619.05 | 585.10 | 612.45 | 612.16 | 4.61% | 2,208,477 |
| Jul 28, 2026 | 578.40 | 588.55 | 571.50 | 585.45 | 585.17 | 0.99% | 1,104,930 |
| Jul 27, 2026 | 580.00 | 586.80 | 577.00 | 579.70 | 579.43 | 1.27% | 769,994 |
| Jul 24, 2026 | 570.95 | 575.90 | 561.40 | 572.45 | 572.18 | -0.73% | 870,572 |
| Jul 23, 2026 | 571.35 | 588.00 | 570.05 | 576.65 | 576.38 | 0.22% | 1,548,338 |
| Jul 22, 2026 | 604.60 | 606.00 | 570.05 | 575.40 | 575.13 | -5.70% | 3,734,783 |
| Jul 21, 2026 | 620.90 | 622.40 | 607.35 | 610.15 | 609.86 | -1.73% | 1,165,059 |
| Jul 20, 2026 | 611.70 | 625.90 | 606.25 | 620.90 | 620.61 | 0.53% | 1,867,048 |
| Jul 17, 2026 | 622.25 | 624.80 | 604.00 | 617.65 | 617.36 | -0.53% | 2,127,676 |
| Jul 16, 2026 | 601.00 | 631.00 | 600.20 | 620.95 | 620.66 | 3.53% | 4,843,856 |