P G Foils Limited (BOM:526747)
India
· Delayed Price · Currency is INR 237.10
+7.60 (3.31%)
At close: Mar 6, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 230.00 | 238.00 | 225.50 | 228.20 | 228.20 | -3.75% | 21,290 |
| Mar 6, 2026 | 234.00 | 238.80 | 225.00 | 237.10 | 237.10 | 3.31% | 18,284 |
| Mar 5, 2026 | 226.00 | 233.15 | 222.10 | 229.50 | 229.50 | 3.36% | 43,136 |
| Mar 4, 2026 | 210.05 | 222.10 | 209.35 | 222.05 | 222.05 | 4.96% | 7,844 |
| Mar 2, 2026 | 211.10 | 218.00 | 210.00 | 211.55 | 211.55 | -3.99% | 6,595 |
| Feb 27, 2026 | 214.05 | 222.00 | 211.50 | 220.35 | 220.35 | -0.50% | 3,396 |
| Feb 26, 2026 | 218.00 | 223.65 | 211.35 | 221.45 | 221.45 | 3.97% | 14,724 |
| Feb 25, 2026 | 219.10 | 220.00 | 209.05 | 213.00 | 213.00 | -2.85% | 28,382 |
| Feb 24, 2026 | 224.55 | 229.30 | 212.15 | 219.25 | 219.25 | -0.39% | 3,239 |
| Feb 23, 2026 | 229.80 | 231.90 | 219.05 | 220.10 | 220.10 | -4.20% | 4,376 |
| Feb 20, 2026 | 222.20 | 234.40 | 222.20 | 229.75 | 229.75 | 0.07% | 8,865 |
| Feb 19, 2026 | 234.80 | 235.00 | 222.90 | 229.60 | 229.60 | -1.73% | 7,859 |
| Feb 18, 2026 | 240.00 | 241.00 | 230.30 | 233.65 | 233.65 | -3.61% | 12,258 |
| Feb 17, 2026 | 235.10 | 257.55 | 235.00 | 242.40 | 242.40 | -1.20% | 27,009 |
| Feb 16, 2026 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | -5.00% | 17,618 |
| Feb 13, 2026 | 266.90 | 270.00 | 255.75 | 258.25 | 258.25 | -3.73% | 4,499 |
| Feb 12, 2026 | 265.50 | 275.00 | 265.50 | 268.25 | 268.25 | -1.78% | 13,389 |
| Feb 11, 2026 | 271.10 | 278.90 | 271.10 | 273.10 | 273.10 | -0.27% | 2,155 |
| Feb 10, 2026 | 280.90 | 280.90 | 270.75 | 273.85 | 273.85 | -0.47% | 3,030 |
| Feb 9, 2026 | 273.00 | 284.00 | 273.00 | 275.15 | 275.15 | -0.13% | 3,565 |
| Feb 6, 2026 | 284.20 | 284.20 | 272.00 | 275.50 | 275.50 | -0.72% | 5,749 |
| Feb 5, 2026 | 282.00 | 289.00 | 274.00 | 277.50 | 277.50 | -0.59% | 16,197 |
| Feb 4, 2026 | 282.70 | 287.00 | 270.00 | 279.15 | 279.15 | 0.85% | 3,661 |
| Feb 3, 2026 | 290.00 | 290.00 | 272.50 | 276.80 | 276.80 | -1.42% | 9,835 |
| Feb 2, 2026 | 292.50 | 292.50 | 270.55 | 280.80 | 280.80 | -1.39% | 13,028 |
| Feb 1, 2026 | 280.00 | 290.00 | 280.00 | 284.75 | 284.75 | 1.24% | 10,390 |
| Jan 30, 2026 | 289.00 | 293.00 | 279.00 | 281.25 | 281.25 | -0.65% | 16,496 |
| Jan 29, 2026 | 275.20 | 289.70 | 275.20 | 283.10 | 283.10 | -1.03% | 13,564 |
| Jan 28, 2026 | 265.50 | 289.70 | 265.50 | 286.05 | 286.05 | 2.75% | 49,520 |
| Jan 27, 2026 | 265.00 | 278.85 | 265.00 | 278.40 | 278.40 | 4.82% | 26,110 |
| Jan 23, 2026 | 285.00 | 285.00 | 262.10 | 265.60 | 265.60 | -3.42% | 16,215 |
| Jan 22, 2026 | 284.90 | 289.00 | 274.10 | 275.00 | 275.00 | -1.61% | 5,948 |
| Jan 21, 2026 | 267.50 | 287.00 | 255.50 | 279.50 | 279.50 | 2.31% | 52,126 |
| Jan 20, 2026 | 277.90 | 285.00 | 270.00 | 273.20 | 273.20 | -1.96% | 31,986 |
| Jan 19, 2026 | 285.00 | 294.00 | 274.95 | 278.65 | 278.65 | 0.11% | 66,685 |
| Jan 16, 2026 | 263.00 | 284.00 | 263.00 | 278.35 | 278.35 | 5.30% | 68,970 |
| Jan 14, 2026 | 265.00 | 269.80 | 254.85 | 264.35 | 264.35 | -0.06% | 35,611 |
| Jan 13, 2026 | 272.50 | 273.70 | 254.10 | 264.50 | 264.50 | -0.02% | 62,526 |
| Jan 12, 2026 | 245.00 | 274.00 | 245.00 | 264.55 | 264.55 | 13.54% | 134,735 |
| Jan 9, 2026 | 223.50 | 236.75 | 223.50 | 233.00 | 233.00 | 4.93% | 98,400 |
| Jan 8, 2026 | 216.75 | 226.90 | 216.75 | 222.05 | 222.05 | 2.45% | 56,742 |
| Jan 7, 2026 | 204.25 | 220.00 | 196.55 | 216.75 | 216.75 | 8.24% | 60,601 |
| Jan 6, 2026 | 181.90 | 204.15 | 181.90 | 200.25 | 200.25 | 12.25% | 86,834 |
| Jan 5, 2026 | 184.55 | 184.55 | 175.00 | 178.40 | 178.40 | 0.59% | 5,413 |
| Jan 2, 2026 | 183.95 | 183.95 | 176.40 | 177.35 | 177.35 | -0.76% | 2,360 |
| Jan 1, 2026 | 182.00 | 182.00 | 175.05 | 178.70 | 178.70 | 0.93% | 3,479 |
| Dec 31, 2025 | 185.70 | 185.70 | 176.35 | 177.05 | 177.05 | 0.06% | 2,534 |
| Dec 30, 2025 | 174.00 | 177.00 | 171.05 | 176.95 | 176.95 | -0.39% | 3,010 |
| Dec 29, 2025 | 181.95 | 186.45 | 175.10 | 177.65 | 177.65 | -0.11% | 4,870 |
| Dec 26, 2025 | 173.75 | 178.45 | 170.25 | 177.85 | 177.85 | 2.36% | 5,952 |
| Dec 24, 2025 | 179.90 | 179.90 | 173.00 | 173.75 | 173.75 | -0.69% | 4,201 |
| Dec 23, 2025 | 175.40 | 181.00 | 173.15 | 174.95 | 174.95 | -0.54% | 3,847 |
| Dec 22, 2025 | 179.95 | 179.95 | 172.10 | 175.90 | 175.90 | 0.51% | 5,016 |
| Dec 19, 2025 | 178.00 | 178.00 | 173.85 | 175.00 | 175.00 | 1.07% | 3,691 |
| Dec 18, 2025 | 176.00 | 182.00 | 165.50 | 173.15 | 173.15 | -3.16% | 13,541 |
| Dec 17, 2025 | 186.00 | 186.00 | 177.05 | 178.80 | 178.80 | -0.75% | 1,402 |
| Dec 16, 2025 | 187.90 | 187.90 | 179.50 | 180.15 | 180.15 | -2.94% | 1,218 |
| Dec 15, 2025 | 180.00 | 189.50 | 175.20 | 185.60 | 185.60 | 6.33% | 8,786 |
| Dec 12, 2025 | 175.00 | 177.95 | 171.40 | 174.55 | 174.55 | 1.99% | 7,283 |
| Dec 11, 2025 | 171.20 | 180.00 | 171.00 | 171.15 | 171.15 | -0.52% | 6,165 |
| Dec 10, 2025 | 175.00 | 178.40 | 171.20 | 172.05 | 172.05 | -1.32% | 1,576 |
| Dec 9, 2025 | 173.15 | 184.00 | 170.05 | 174.35 | 174.35 | 1.78% | 2,858 |
| Dec 8, 2025 | 184.00 | 184.00 | 166.45 | 171.30 | 171.30 | -3.76% | 10,090 |
| Dec 5, 2025 | 184.00 | 184.00 | 176.20 | 178.00 | 178.00 | -0.67% | 5,934 |
| Dec 4, 2025 | 184.75 | 187.95 | 178.00 | 179.20 | 179.20 | -3.00% | 5,130 |
| Dec 3, 2025 | 185.20 | 185.20 | 182.25 | 184.75 | 184.75 | -0.05% | 1,307 |
| Dec 2, 2025 | 188.80 | 189.00 | 183.60 | 184.85 | 184.85 | -1.10% | 3,308 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 186.90 | 186.90 | 1.08% | 2,598 |
| Nov 28, 2025 | 188.00 | 190.00 | 183.00 | 184.90 | 184.90 | -0.27% | 3,231 |
| Nov 27, 2025 | 190.00 | 192.95 | 184.00 | 185.40 | 185.40 | 0.43% | 2,535 |
| Nov 26, 2025 | 185.75 | 190.00 | 179.50 | 184.60 | 184.60 | -0.59% | 14,060 |
| Nov 25, 2025 | 190.10 | 199.00 | 185.00 | 185.70 | 185.70 | -2.26% | 9,888 |
| Nov 24, 2025 | 192.00 | 194.80 | 189.00 | 190.00 | 190.00 | -1.17% | 7,857 |
| Nov 21, 2025 | 193.00 | 195.00 | 189.90 | 192.25 | 192.25 | -1.08% | 9,699 |
| Nov 20, 2025 | 200.80 | 200.80 | 192.00 | 194.35 | 194.35 | -1.32% | 23,518 |
| Nov 19, 2025 | 200.00 | 205.00 | 196.15 | 196.95 | 196.95 | -0.61% | 6,984 |
| Nov 18, 2025 | 201.00 | 203.60 | 195.75 | 198.15 | 198.15 | -1.64% | 10,686 |
| Nov 17, 2025 | 209.80 | 209.80 | 190.00 | 201.45 | 201.45 | -7.23% | 34,938 |
| Nov 14, 2025 | 217.45 | 219.90 | 214.05 | 217.15 | 217.15 | 1.50% | 2,836 |
| Nov 13, 2025 | 217.75 | 218.00 | 211.00 | 213.95 | 213.95 | 1.66% | 3,597 |
| Nov 12, 2025 | 220.95 | 220.95 | 208.00 | 210.45 | 210.45 | -0.75% | 4,785 |
| Nov 11, 2025 | 214.50 | 219.00 | 211.00 | 212.05 | 212.05 | -1.94% | 5,409 |
| Nov 10, 2025 | 216.05 | 223.00 | 213.00 | 216.25 | 216.25 | -2.22% | 4,778 |
| Nov 7, 2025 | 226.95 | 227.85 | 205.00 | 221.15 | 221.15 | -0.54% | 16,442 |
| Nov 6, 2025 | 236.00 | 237.00 | 220.10 | 222.35 | 222.35 | -4.90% | 4,582 |
| Nov 4, 2025 | 229.90 | 236.95 | 229.90 | 233.80 | 233.80 | 1.92% | 35,276 |
| Nov 3, 2025 | 224.80 | 233.00 | 223.80 | 229.40 | 229.40 | 3.26% | 28,846 |
| Oct 31, 2025 | 218.90 | 224.95 | 215.05 | 222.15 | 222.15 | 1.48% | 4,050 |
| Oct 30, 2025 | 227.40 | 227.40 | 218.00 | 218.90 | 218.90 | -1.71% | 6,623 |
| Oct 29, 2025 | 228.60 | 230.00 | 215.00 | 222.70 | 222.70 | -0.02% | 18,719 |
| Oct 28, 2025 | 229.65 | 229.65 | 221.00 | 222.75 | 222.75 | -2.04% | 9,621 |
| Oct 27, 2025 | 207.00 | 234.40 | 207.00 | 227.40 | 227.40 | 10.95% | 95,596 |
| Oct 24, 2025 | 199.30 | 214.05 | 198.00 | 204.95 | 204.95 | 2.81% | 40,609 |
| Oct 23, 2025 | 205.00 | 205.00 | 197.00 | 199.35 | 199.35 | 0.48% | 6,006 |
| Oct 21, 2025 | 187.25 | 207.95 | 187.00 | 198.40 | 198.40 | 3.20% | 10,855 |
| Oct 20, 2025 | 177.00 | 198.95 | 177.00 | 192.25 | 192.25 | 4.85% | 8,896 |
| Oct 17, 2025 | 186.40 | 190.00 | 181.10 | 183.35 | 183.35 | -1.19% | 4,032 |
| Oct 16, 2025 | 189.00 | 194.85 | 185.50 | 185.55 | 185.55 | -1.33% | 5,330 |
| Oct 15, 2025 | 195.70 | 195.70 | 187.00 | 188.05 | 188.05 | -2.64% | 6,873 |
| Oct 14, 2025 | 195.00 | 199.00 | 189.00 | 193.15 | 193.15 | 1.85% | 9,812 |