PG Electroplast Limited (BOM:533581)
India
· Delayed Price · Currency is INR 553.30
-25.80 (-4.46%)
At close: Dec 5, 2025
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 550.50 | 589.85 | 550.50 | 585.90 | 585.90 | 6.03% | 590,332 |
| Oct 9, 2025 | 515.05 | 558.60 | 515.05 | 552.60 | 552.60 | 7.41% | 1,082,562 |
| Oct 8, 2025 | 523.00 | 523.00 | 509.45 | 514.50 | 514.50 | -1.35% | 160,661 |
| Oct 7, 2025 | 523.70 | 533.65 | 518.90 | 521.55 | 521.55 | 0.89% | 128,578 |
| Oct 6, 2025 | 515.50 | 520.90 | 503.85 | 516.95 | 516.95 | 0.54% | 236,689 |
| Oct 3, 2025 | 511.65 | 517.85 | 508.75 | 514.15 | 514.15 | 0.65% | 129,330 |
| Oct 1, 2025 | 504.75 | 512.65 | 503.65 | 510.85 | 510.85 | 1.71% | 79,148 |
| Sep 30, 2025 | 504.95 | 511.20 | 499.10 | 502.25 | 502.25 | -0.58% | 201,882 |
| Sep 29, 2025 | 525.90 | 526.10 | 496.80 | 505.20 | 505.20 | -1.81% | 225,267 |
| Sep 26, 2025 | 533.50 | 538.45 | 512.75 | 514.50 | 514.50 | -4.68% | 345,368 |
| Sep 25, 2025 | 544.70 | 555.75 | 538.00 | 539.75 | 539.75 | -0.63% | 59,116 |
| Sep 24, 2025 | 557.95 | 559.05 | 539.15 | 543.15 | 543.15 | -2.70% | 209,118 |
| Sep 23, 2025 | 558.05 | 567.00 | 556.05 | 558.25 | 558.25 | -0.53% | 105,869 |
| Sep 22, 2025 | 572.50 | 574.20 | 558.50 | 561.20 | 561.20 | -1.61% | 75,462 |
| Sep 19, 2025 | 565.30 | 574.30 | 563.40 | 570.40 | 570.40 | 0.59% | 63,344 |
| Sep 18, 2025 | 569.70 | 573.50 | 562.75 | 567.05 | 566.80 | -0.18% | 57,309 |
| Sep 17, 2025 | 571.00 | 573.30 | 561.35 | 568.05 | 567.80 | -0.37% | 129,558 |
| Sep 16, 2025 | 574.00 | 576.05 | 567.20 | 570.15 | 569.90 | -0.48% | 40,487 |
| Sep 15, 2025 | 573.65 | 577.35 | 565.70 | 572.90 | 572.65 | 0.50% | 128,129 |
| Sep 12, 2025 | 573.00 | 576.75 | 560.70 | 570.05 | 569.80 | 0.01% | 105,337 |
| Sep 11, 2025 | 572.95 | 587.25 | 569.00 | 570.00 | 569.75 | -0.45% | 348,158 |
| Sep 10, 2025 | 565.00 | 574.00 | 562.45 | 572.55 | 572.30 | 1.14% | 90,711 |
| Sep 9, 2025 | 553.40 | 569.80 | 548.60 | 566.10 | 565.85 | 2.64% | 291,569 |
| Sep 8, 2025 | 559.35 | 564.55 | 548.85 | 551.55 | 551.31 | -0.51% | 239,060 |
| Sep 5, 2025 | 555.15 | 567.40 | 547.50 | 554.40 | 554.16 | -0.09% | 157,564 |
| Sep 4, 2025 | 574.80 | 589.70 | 552.80 | 554.90 | 554.66 | 0.30% | 797,551 |
| Sep 3, 2025 | 563.20 | 563.20 | 548.30 | 553.25 | 553.01 | -1.26% | 234,991 |
| Sep 2, 2025 | 557.80 | 586.30 | 557.00 | 560.30 | 560.05 | 0.99% | 353,514 |
| Sep 1, 2025 | 544.90 | 559.25 | 542.50 | 554.80 | 554.56 | 4.09% | 450,200 |
| Aug 29, 2025 | 543.05 | 548.00 | 531.05 | 533.00 | 532.77 | -1.52% | 258,616 |
| Aug 28, 2025 | 557.85 | 561.95 | 539.85 | 541.25 | 541.01 | -2.94% | 433,352 |
| Aug 26, 2025 | 584.85 | 584.85 | 548.80 | 557.65 | 557.40 | -4.46% | 426,662 |
| Aug 25, 2025 | 570.95 | 588.90 | 567.00 | 583.70 | 583.44 | 3.53% | 459,912 |
| Aug 22, 2025 | 563.45 | 577.60 | 560.55 | 563.80 | 563.55 | 0.85% | 455,406 |
| Aug 21, 2025 | 541.70 | 561.30 | 535.50 | 559.05 | 558.80 | 4.20% | 457,149 |
| Aug 20, 2025 | 541.95 | 573.80 | 534.25 | 536.50 | 536.26 | -0.77% | 1,287,226 |
| Aug 19, 2025 | 535.10 | 545.00 | 529.00 | 540.65 | 540.41 | 2.26% | 604,075 |
| Aug 18, 2025 | 527.40 | 556.45 | 520.65 | 528.70 | 528.47 | 7.98% | 2,944,469 |
| Aug 14, 2025 | 488.80 | 506.90 | 471.15 | 489.65 | 489.43 | 0.73% | 801,403 |
| Aug 13, 2025 | 522.05 | 522.15 | 484.00 | 486.10 | 485.89 | -5.68% | 782,086 |
| Aug 12, 2025 | 515.05 | 536.90 | 513.05 | 515.35 | 515.12 | 1.95% | 1,414,898 |
| Aug 11, 2025 | 559.00 | 559.00 | 473.20 | 505.50 | 505.28 | -14.18% | 3,646,403 |
| Aug 8, 2025 | 742.65 | 745.85 | 566.70 | 589.05 | 588.79 | -19.96% | 1,567,924 |
| Aug 7, 2025 | 737.15 | 751.80 | 712.55 | 735.95 | 735.63 | -2.11% | 95,641 |
| Aug 6, 2025 | 789.80 | 790.25 | 750.05 | 751.80 | 751.47 | -5.02% | 177,814 |
| Aug 5, 2025 | 795.40 | 796.50 | 784.55 | 791.55 | 791.20 | 0.30% | 56,141 |
| Aug 4, 2025 | 775.00 | 797.25 | 773.00 | 789.15 | 788.80 | 1.35% | 108,892 |
| Aug 1, 2025 | 813.00 | 815.80 | 776.00 | 778.65 | 778.31 | -4.08% | 147,595 |
| Jul 31, 2025 | 786.10 | 823.80 | 786.10 | 811.80 | 811.44 | 0.88% | 82,868 |
| Jul 30, 2025 | 800.55 | 820.00 | 800.55 | 804.75 | 804.40 | -0.21% | 46,066 |
| Jul 29, 2025 | 780.95 | 809.70 | 779.00 | 806.45 | 806.09 | 2.17% | 166,546 |
| Jul 28, 2025 | 793.05 | 815.95 | 782.65 | 789.35 | 789.00 | -1.44% | 235,427 |
| Jul 25, 2025 | 794.65 | 818.35 | 792.00 | 800.90 | 800.55 | -0.17% | 215,138 |
| Jul 24, 2025 | 791.40 | 817.60 | 791.00 | 802.30 | 801.95 | 1.38% | 181,074 |
| Jul 23, 2025 | 792.00 | 797.00 | 776.75 | 791.40 | 791.05 | 0.42% | 63,561 |
| Jul 22, 2025 | 809.95 | 813.95 | 784.75 | 788.10 | 787.75 | -2.44% | 119,673 |
| Jul 21, 2025 | 808.10 | 818.00 | 800.00 | 807.85 | 807.49 | -0.06% | 48,188 |
| Jul 18, 2025 | 831.45 | 831.45 | 802.85 | 808.30 | 807.94 | -2.24% | 166,384 |
| Jul 17, 2025 | 829.00 | 836.35 | 821.10 | 826.80 | 826.44 | -0.12% | 52,593 |
| Jul 16, 2025 | 817.85 | 832.75 | 804.35 | 827.80 | 827.44 | 2.34% | 190,908 |
| Jul 15, 2025 | 792.00 | 814.00 | 783.65 | 808.85 | 808.49 | 3.20% | 430,557 |
| Jul 14, 2025 | 768.05 | 791.80 | 758.30 | 783.80 | 783.45 | 2.21% | 64,491 |