PG Electroplast Limited (NSE:PGEL)
India · Delayed Price · Currency is INR 521.05
-2.70 (-0.52%)
Oct 16, 2026, 3:29 PM IST
NSE:PGEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 524.30 | 525.80 | 519.00 | 521.05 | 521.05 | -0.52% | 613,635 |
| 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 |
| 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 |