NSE:PGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	604.60	606.00	576.00	577.10	-	-5.42%	1,418,481
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
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