NSE:PGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	565.10	568.20	554.65	560.50	560.50	-0.66%	2,528,045
Jun 18, 2026	554.00	566.90	546.50	564.25	564.25	3.41%	4,106,257
Jun 17, 2026	527.45	550.55	527.00	545.65	545.65	3.45%	5,646,131
Jun 16, 2026	494.70	531.75	491.50	527.45	527.45	7.03%	13,020,550
Jun 15, 2026	496.35	506.30	490.35	492.80	492.80	1.97%	2,911,991
Jun 12, 2026	467.50	487.00	465.50	483.30	483.30	5.29%	6,143,846
Jun 11, 2026	462.95	469.95	457.00	459.00	459.00	-1.48%	2,181,841
Jun 10, 2026	479.80	479.80	463.40	465.90	465.90	-2.90%	1,466,643
Jun 9, 2026	475.00	484.60	470.65	479.80	479.80	2.00%	1,870,093
Jun 8, 2026	476.10	479.95	467.00	470.40	470.40	-3.08%	2,934,610
Jun 5, 2026	495.40	496.20	482.15	485.35	485.35	-1.53%	1,852,977
Jun 4, 2026	470.00	496.35	468.20	492.90	492.90	4.55%	4,844,362
Jun 3, 2026	480.40	481.35	465.35	471.45	471.45	-1.86%	1,861,741
Jun 2, 2026	470.20	483.00	462.05	480.40	480.40	2.13%	2,191,302
Jun 1, 2026	483.95	487.40	466.45	470.40	470.40	-2.52%	3,235,221
May 29, 2026	466.35	493.90	458.90	482.55	482.55	1.37%	11,009,370
May 27, 2026	466.95	481.35	465.60	476.05	476.05	1.95%	3,911,358
May 26, 2026	471.00	481.40	465.05	466.95	466.95	-0.91%	2,188,774
May 25, 2026	479.60	479.60	470.00	471.25	471.25	0.91%	2,811,565
May 22, 2026	465.00	477.75	464.30	467.00	467.00	0.59%	2,436,494
May 21, 2026	470.00	475.00	462.55	464.25	464.25	0.52%	1,852,710
May 20, 2026	462.00	464.25	451.60	461.85	461.85	-0.92%	3,676,497
May 19, 2026	459.00	476.00	457.30	466.15	466.15	1.65%	2,907,898
May 18, 2026	482.25	483.20	452.45	458.60	458.60	-5.85%	4,147,429
May 15, 2026	490.60	492.50	482.25	487.10	487.10	-0.95%	1,195,634
May 14, 2026	500.00	501.15	474.40	491.75	491.75	-0.76%	2,900,617
May 13, 2026	491.90	507.35	491.90	495.50	495.50	0.32%	1,432,631
May 12, 2026	508.00	513.55	491.90	493.90	493.90	-3.23%	1,445,664
May 11, 2026	524.95	533.30	509.00	510.40	510.40	-3.76%	2,455,149
May 8, 2026	536.00	536.00	524.65	530.35	530.35	-0.96%	1,809,874
May 7, 2026	547.00	549.75	532.90	535.50	535.50	-1.65%	2,025,640
May 6, 2026	536.25	547.65	530.55	544.50	544.50	2.28%	1,638,893
May 5, 2026	532.00	547.45	530.65	532.35	532.35	-0.40%	1,335,371
May 4, 2026	537.00	538.85	526.55	534.50	534.50	0.09%	1,195,984
Apr 30, 2026	545.00	545.00	519.05	534.00	534.00	-3.04%	4,643,646
Apr 29, 2026	565.50	567.90	546.80	550.75	550.75	-2.18%	1,917,272
Apr 28, 2026	566.00	571.60	557.80	563.05	563.05	-0.26%	1,907,002
Apr 27, 2026	554.90	570.00	550.60	564.50	564.50	3.17%	2,482,814
Apr 24, 2026	552.10	558.50	542.75	547.15	547.15	-0.61%	2,152,348
Apr 23, 2026	564.10	569.55	548.40	550.50	550.50	-3.19%	2,918,930
Apr 22, 2026	559.95	577.95	556.20	568.65	568.65	1.16%	2,811,624
Apr 21, 2026	559.55	569.75	559.35	562.15	562.15	0.55%	1,801,968
Apr 20, 2026	561.00	566.75	549.25	559.05	559.05	-0.42%	2,277,436
Apr 17, 2026	558.05	565.00	551.35	561.40	561.40	0.67%	2,859,883
Apr 16, 2026	538.50	560.85	538.50	557.65	557.65	3.67%	6,605,253
Apr 15, 2026	502.00	544.25	494.75	537.90	537.90	10.49%	12,552,390