PG Electroplast Limited (BOM:533581)
India
· Delayed Price · Currency is INR 608.00
-6.45 (-1.05%)
At close: Mar 6, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 611.75 | 620.80 | 606.05 | 608.00 | 608.00 | -1.05% | 71,478 |
| Mar 5, 2026 | 599.05 | 617.15 | 583.60 | 614.45 | 614.45 | 3.69% | 102,327 |
| Mar 4, 2026 | 600.00 | 605.05 | 576.65 | 592.60 | 592.60 | -4.02% | 187,560 |
| Mar 2, 2026 | 566.00 | 620.00 | 566.00 | 617.40 | 617.40 | -1.62% | 84,623 |
| Feb 27, 2026 | 621.95 | 634.40 | 617.80 | 627.55 | 627.55 | 0.50% | 58,220 |
| Feb 26, 2026 | 620.05 | 632.00 | 619.85 | 624.45 | 624.45 | 0.43% | 52,912 |
| Feb 25, 2026 | 614.05 | 626.10 | 609.30 | 621.80 | 621.80 | 1.28% | 124,604 |
| Feb 24, 2026 | 601.05 | 619.75 | 601.05 | 613.95 | 613.95 | 1.19% | 60,832 |
| Feb 23, 2026 | 615.80 | 622.45 | 601.05 | 606.75 | 606.75 | -1.15% | 169,229 |
| Feb 20, 2026 | 604.85 | 619.05 | 603.00 | 613.80 | 613.80 | 1.20% | 29,876 |
| Feb 19, 2026 | 625.10 | 630.45 | 604.05 | 606.55 | 606.55 | -3.35% | 95,078 |
| Feb 18, 2026 | 630.00 | 632.00 | 618.50 | 627.55 | 627.55 | 0.22% | 34,853 |
| Feb 17, 2026 | 618.05 | 628.50 | 612.55 | 626.15 | 626.15 | 1.16% | 71,868 |
| Feb 16, 2026 | 603.50 | 626.00 | 603.50 | 618.95 | 618.95 | 0.51% | 135,761 |
| Feb 13, 2026 | 613.00 | 622.45 | 602.25 | 615.80 | 615.80 | -1.25% | 65,956 |
| Feb 12, 2026 | 617.65 | 628.40 | 608.80 | 623.60 | 623.60 | 0.97% | 102,775 |
| Feb 11, 2026 | 602.65 | 624.75 | 597.00 | 617.60 | 617.60 | 2.64% | 151,788 |
| Feb 10, 2026 | 597.15 | 615.60 | 595.70 | 601.70 | 601.70 | 1.48% | 146,736 |
| Feb 9, 2026 | 588.20 | 604.30 | 586.15 | 592.95 | 592.95 | 1.28% | 270,492 |
| Feb 6, 2026 | 579.10 | 590.20 | 562.25 | 585.45 | 585.45 | -0.08% | 133,253 |
| Feb 5, 2026 | 594.00 | 594.00 | 579.60 | 585.90 | 585.90 | -0.92% | 113,937 |
| Feb 4, 2026 | 561.95 | 595.00 | 559.70 | 591.35 | 591.35 | 5.18% | 333,249 |
| Feb 3, 2026 | 589.40 | 608.15 | 543.70 | 562.20 | 562.20 | -0.09% | 873,303 |
| Feb 2, 2026 | 540.85 | 565.70 | 526.20 | 562.70 | 562.70 | 3.89% | 223,680 |
| Feb 1, 2026 | 547.55 | 566.55 | 533.90 | 541.65 | 541.65 | -1.08% | 67,831 |
| Jan 30, 2026 | 525.00 | 563.95 | 520.50 | 547.55 | 547.55 | 3.36% | 250,939 |
| Jan 29, 2026 | 540.20 | 548.05 | 522.70 | 529.75 | 529.75 | -2.01% | 147,012 |
| Jan 28, 2026 | 520.00 | 544.40 | 518.55 | 540.60 | 540.60 | 4.10% | 122,622 |
| Jan 27, 2026 | 511.60 | 524.25 | 506.20 | 519.30 | 519.30 | 1.75% | 166,138 |
| Jan 23, 2026 | 527.95 | 545.30 | 507.80 | 510.35 | 510.35 | -3.80% | 128,666 |
| Jan 22, 2026 | 541.85 | 549.00 | 525.30 | 530.50 | 530.50 | -0.52% | 399,335 |
| Jan 21, 2026 | 545.05 | 551.35 | 524.50 | 533.25 | 533.25 | -3.32% | 219,061 |
| Jan 20, 2026 | 570.55 | 572.80 | 550.15 | 551.55 | 551.55 | -4.14% | 96,364 |
| Jan 19, 2026 | 580.95 | 586.00 | 568.35 | 575.40 | 575.40 | -1.69% | 104,667 |
| Jan 16, 2026 | 586.65 | 600.00 | 583.00 | 585.30 | 585.30 | -0.33% | 46,805 |
| Jan 14, 2026 | 586.55 | 599.05 | 585.50 | 587.25 | 587.25 | -0.74% | 41,056 |
| Jan 13, 2026 | 595.10 | 600.90 | 580.85 | 591.60 | 591.60 | -0.54% | 57,744 |
| Jan 12, 2026 | 596.00 | 601.10 | 581.45 | 594.80 | 594.80 | -0.29% | 153,670 |
| Jan 9, 2026 | 602.80 | 615.15 | 592.20 | 596.55 | 596.55 | -1.88% | 45,963 |
| Jan 8, 2026 | 621.35 | 626.00 | 605.25 | 608.00 | 608.00 | -2.33% | 121,257 |
| Jan 7, 2026 | 626.45 | 633.60 | 619.55 | 622.50 | 622.50 | -0.64% | 56,016 |
| Jan 6, 2026 | 633.60 | 633.60 | 618.35 | 626.50 | 626.50 | -0.65% | 183,436 |
| Jan 5, 2026 | 603.15 | 644.90 | 600.80 | 630.60 | 630.60 | 4.62% | 595,215 |
| Jan 2, 2026 | 578.00 | 612.00 | 577.70 | 602.75 | 602.75 | 4.19% | 231,328 |
| Jan 1, 2026 | 575.90 | 580.25 | 571.75 | 578.50 | 578.50 | 0.56% | 24,864 |
| Dec 31, 2025 | 561.35 | 582.40 | 560.85 | 575.25 | 575.25 | 2.38% | 61,034 |
| Dec 30, 2025 | 569.65 | 576.00 | 559.90 | 561.90 | 561.90 | -2.13% | 70,478 |
| Dec 29, 2025 | 582.20 | 582.20 | 567.20 | 574.15 | 574.15 | -1.17% | 60,429 |
| Dec 26, 2025 | 574.20 | 593.50 | 574.20 | 580.95 | 580.95 | -0.14% | 128,752 |
| Dec 24, 2025 | 575.80 | 590.00 | 575.25 | 581.75 | 581.75 | 1.06% | 97,712 |
| Dec 23, 2025 | 578.75 | 580.70 | 573.10 | 575.65 | 575.65 | -0.65% | 71,824 |
| Dec 22, 2025 | 581.90 | 589.15 | 577.00 | 579.40 | 579.40 | -0.42% | 70,090 |
| Dec 19, 2025 | 567.25 | 583.95 | 567.25 | 581.85 | 581.85 | 2.68% | 105,294 |
| Dec 18, 2025 | 563.95 | 570.45 | 559.55 | 566.65 | 566.65 | 0.49% | 79,722 |
| Dec 17, 2025 | 567.25 | 569.90 | 557.20 | 563.90 | 563.90 | -1.24% | 182,196 |
| Dec 16, 2025 | 564.00 | 575.20 | 551.80 | 571.00 | 571.00 | 1.00% | 103,067 |
| Dec 15, 2025 | 565.15 | 576.65 | 561.00 | 565.35 | 565.35 | -0.68% | 100,751 |
| Dec 12, 2025 | 549.25 | 575.05 | 544.90 | 569.20 | 569.20 | 3.89% | 93,462 |
| Dec 11, 2025 | 540.60 | 553.85 | 539.50 | 547.90 | 547.90 | 1.36% | 136,161 |
| Dec 10, 2025 | 553.95 | 558.30 | 536.50 | 540.55 | 540.55 | -2.93% | 104,258 |
| Dec 9, 2025 | 527.60 | 566.80 | 521.40 | 556.85 | 556.85 | 5.05% | 499,925 |
| Dec 8, 2025 | 547.95 | 554.20 | 521.90 | 530.10 | 530.10 | -4.19% | 171,779 |
| Dec 5, 2025 | 577.65 | 579.30 | 544.40 | 553.30 | 553.30 | -4.46% | 159,073 |
| Dec 4, 2025 | 570.95 | 589.65 | 569.55 | 579.10 | 579.10 | 1.11% | 136,142 |
| Dec 3, 2025 | 583.15 | 585.05 | 569.95 | 572.75 | 572.75 | -2.43% | 56,878 |
| Dec 2, 2025 | 585.25 | 597.00 | 582.85 | 587.00 | 587.00 | -0.85% | 52,243 |
| Dec 1, 2025 | 589.50 | 597.90 | 586.60 | 592.05 | 592.05 | 0.19% | 82,723 |
| Nov 28, 2025 | 582.55 | 598.00 | 582.55 | 590.90 | 590.90 | 0.89% | 136,251 |
| Nov 27, 2025 | 605.50 | 606.30 | 584.00 | 585.70 | 585.70 | -3.09% | 165,155 |
| Nov 26, 2025 | 570.40 | 607.00 | 570.00 | 604.40 | 604.40 | 6.02% | 210,965 |
| Nov 25, 2025 | 572.65 | 577.20 | 566.70 | 570.10 | 570.10 | -0.67% | 125,723 |
| Nov 24, 2025 | 590.15 | 598.20 | 569.20 | 573.95 | 573.95 | -2.96% | 170,762 |
| Nov 21, 2025 | 586.85 | 607.20 | 586.25 | 591.45 | 591.45 | 0.13% | 350,323 |
| Nov 20, 2025 | 578.35 | 596.90 | 578.35 | 590.70 | 590.70 | 1.90% | 89,985 |
| Nov 19, 2025 | 582.60 | 585.00 | 574.65 | 579.70 | 579.70 | -0.56% | 166,055 |
| Nov 18, 2025 | 577.55 | 593.00 | 573.10 | 582.95 | 582.95 | 0.42% | 158,192 |
| Nov 17, 2025 | 575.05 | 587.00 | 560.25 | 580.50 | 580.50 | 0.44% | 173,028 |
| Nov 14, 2025 | 528.00 | 582.00 | 528.00 | 577.95 | 577.95 | 3.28% | 1,115,240 |
| Nov 13, 2025 | 531.05 | 568.00 | 529.25 | 559.60 | 559.60 | 5.90% | 639,943 |
| Nov 12, 2025 | 535.85 | 535.85 | 519.65 | 528.40 | 528.40 | -0.22% | 165,866 |
| Nov 11, 2025 | 532.35 | 536.75 | 525.00 | 529.55 | 529.55 | -0.50% | 38,231 |
| Nov 10, 2025 | 528.80 | 537.15 | 523.05 | 532.20 | 532.20 | 0.70% | 106,459 |
| Nov 7, 2025 | 541.30 | 541.35 | 516.80 | 528.50 | 528.50 | -3.92% | 378,371 |
| Nov 6, 2025 | 569.90 | 572.00 | 547.15 | 550.05 | 550.05 | -3.48% | 121,927 |
| Nov 4, 2025 | 577.15 | 577.45 | 564.55 | 569.90 | 569.90 | -0.96% | 34,172 |
| Nov 3, 2025 | 569.05 | 581.00 | 569.05 | 575.40 | 575.40 | 0.69% | 81,872 |
| Oct 31, 2025 | 573.00 | 582.40 | 568.25 | 571.45 | 571.45 | -0.37% | 97,844 |
| Oct 30, 2025 | 574.60 | 579.40 | 571.70 | 573.60 | 573.60 | -0.26% | 57,976 |
| Oct 29, 2025 | 566.35 | 577.05 | 565.20 | 575.10 | 575.10 | 1.75% | 47,844 |
| Oct 28, 2025 | 571.80 | 576.40 | 563.25 | 565.20 | 565.20 | -1.15% | 38,461 |
| Oct 27, 2025 | 574.05 | 576.10 | 567.60 | 571.80 | 571.80 | -0.66% | 32,617 |
| Oct 24, 2025 | 574.75 | 581.30 | 571.50 | 575.60 | 575.60 | 0.02% | 38,606 |
| Oct 23, 2025 | 586.50 | 589.15 | 574.50 | 575.50 | 575.50 | -1.37% | 155,172 |
| Oct 21, 2025 | 590.00 | 591.30 | 580.10 | 583.50 | 583.50 | -0.12% | 73,046 |
| Oct 20, 2025 | 595.45 | 597.80 | 582.55 | 584.20 | 584.20 | -0.63% | 123,530 |
| Oct 17, 2025 | 568.00 | 593.15 | 565.95 | 587.90 | 587.90 | 3.31% | 303,731 |
| Oct 16, 2025 | 572.05 | 573.65 | 563.00 | 569.05 | 569.05 | -0.39% | 94,460 |
| Oct 15, 2025 | 568.55 | 580.00 | 565.00 | 571.25 | 571.25 | 0.47% | 110,386 |
| Oct 14, 2025 | 585.80 | 594.40 | 565.45 | 568.55 | 568.55 | -2.64% | 306,168 |
| Oct 13, 2025 | 579.95 | 594.15 | 578.00 | 583.95 | 583.95 | -0.33% | 266,651 |