P G Foils Limited (BOM:526747)
India
· Delayed Price · Currency is INR 212.85
-0.65 (-0.30%)
At close: Apr 28, 2026
P G Foils Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 212.40 | 216.10 | 208.60 | 212.85 | 212.85 | -0.30% | 4,622 |
| Apr 27, 2026 | 207.60 | 215.55 | 206.00 | 213.50 | 213.50 | 2.32% | 3,901 |
| Apr 24, 2026 | 205.20 | 217.90 | 205.20 | 208.65 | 208.65 | -1.67% | 4,105 |
| Apr 23, 2026 | 214.95 | 218.95 | 210.15 | 212.20 | 212.20 | -0.07% | 3,200 |
| Apr 22, 2026 | 219.85 | 222.05 | 204.95 | 212.35 | 212.35 | -2.46% | 22,520 |
| Apr 21, 2026 | 219.05 | 220.50 | 215.00 | 217.70 | 217.70 | 0.14% | 3,065 |
| Apr 20, 2026 | 219.50 | 220.40 | 216.00 | 217.40 | 217.40 | 0.46% | 2,743 |
| Apr 17, 2026 | 216.65 | 219.00 | 214.25 | 216.40 | 216.40 | 0.53% | 7,103 |
| Apr 16, 2026 | 222.95 | 222.95 | 212.05 | 215.25 | 215.25 | -2.18% | 6,163 |
| Apr 15, 2026 | 224.95 | 228.00 | 212.25 | 220.05 | 220.05 | -0.34% | 9,474 |
| Apr 13, 2026 | 219.00 | 222.95 | 215.95 | 220.80 | 220.80 | 0.11% | 2,793 |
| Apr 10, 2026 | 218.00 | 221.55 | 215.00 | 220.55 | 220.55 | -0.02% | 5,364 |
| Apr 9, 2026 | 210.45 | 223.00 | 209.05 | 220.60 | 220.60 | 4.82% | 8,546 |
| Apr 8, 2026 | 209.00 | 218.75 | 208.50 | 210.45 | 210.45 | 4.39% | 9,784 |
| Apr 7, 2026 | 203.95 | 204.95 | 200.00 | 201.60 | 201.60 | -1.61% | 8,672 |
| Apr 6, 2026 | 204.00 | 212.00 | 199.20 | 204.90 | 204.90 | - | 11,741 |
| Apr 2, 2026 | 208.40 | 208.40 | 198.30 | 204.90 | 204.90 | -0.70% | 14,543 |
| Apr 1, 2026 | 206.00 | 210.60 | 198.00 | 206.35 | 206.35 | 2.87% | 11,525 |
| Mar 30, 2026 | 213.00 | 213.50 | 200.60 | 200.60 | 200.60 | -5.00% | 13,557 |
| Mar 27, 2026 | 217.55 | 228.40 | 209.50 | 211.15 | 211.15 | -2.94% | 21,259 |
| Mar 25, 2026 | 218.00 | 224.00 | 215.00 | 217.55 | 217.55 | -0.68% | 212,893 |
| Mar 24, 2026 | 221.20 | 221.20 | 208.50 | 219.05 | 219.05 | 3.57% | 209,440 |
| Mar 23, 2026 | 227.90 | 227.90 | 211.10 | 211.50 | 211.50 | -4.82% | 19,797 |
| Mar 20, 2026 | 216.25 | 226.00 | 216.20 | 222.20 | 222.20 | 0.98% | 8,885 |
| Mar 19, 2026 | 210.00 | 222.00 | 210.00 | 220.05 | 220.05 | 3.92% | 28,352 |
| Mar 18, 2026 | 223.80 | 224.80 | 208.00 | 211.75 | 211.75 | -2.15% | 18,483 |
| Mar 17, 2026 | 201.95 | 216.40 | 197.20 | 216.40 | 216.40 | 5.00% | 55,573 |
| Mar 16, 2026 | 218.00 | 220.00 | 206.10 | 206.10 | 206.10 | -4.98% | 10,096 |
| Mar 13, 2026 | 226.10 | 226.10 | 216.55 | 216.90 | 216.90 | -4.83% | 11,952 |
| Mar 12, 2026 | 237.00 | 237.00 | 225.10 | 227.90 | 227.90 | -1.89% | 4,136 |
| Mar 11, 2026 | 227.05 | 236.85 | 227.05 | 232.30 | 232.30 | 0.24% | 5,622 |
| Mar 10, 2026 | 225.50 | 234.50 | 225.50 | 231.75 | 231.75 | 1.56% | 5,831 |
| 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 |