PG Electroplast Limited (BOM:533581)
India
· Delayed Price · Currency is INR 564.85
+0.60 (0.11%)
At close: Apr 28, 2026
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 556.75 | 569.90 | 552.80 | 564.25 | 564.25 | 3.14% | 143,601 |
| Apr 24, 2026 | 553.65 | 558.00 | 543.00 | 547.05 | 547.05 | -0.60% | 60,160 |
| Apr 23, 2026 | 564.95 | 569.35 | 548.45 | 550.35 | 550.35 | -3.28% | 188,691 |
| Apr 22, 2026 | 561.90 | 577.75 | 555.60 | 569.00 | 569.00 | 1.26% | 534,340 |
| Apr 21, 2026 | 558.35 | 569.50 | 558.35 | 561.90 | 561.90 | 0.46% | 123,648 |
| Apr 20, 2026 | 567.55 | 567.55 | 549.50 | 559.35 | 559.35 | -0.34% | 89,462 |
| Apr 17, 2026 | 559.00 | 564.00 | 551.45 | 561.25 | 561.25 | 0.68% | 113,772 |
| Apr 16, 2026 | 540.00 | 560.80 | 540.00 | 557.45 | 557.45 | 3.64% | 246,840 |
| Apr 15, 2026 | 500.00 | 543.90 | 495.00 | 537.85 | 537.85 | 10.43% | 727,139 |
| Apr 13, 2026 | 468.50 | 490.60 | 462.40 | 487.05 | 487.05 | 0.04% | 252,596 |
| Apr 10, 2026 | 485.90 | 503.90 | 484.15 | 486.85 | 486.85 | 1.31% | 282,906 |
| Apr 9, 2026 | 481.85 | 483.75 | 462.40 | 480.55 | 480.55 | -0.36% | 191,386 |
| Apr 8, 2026 | 477.50 | 487.25 | 462.55 | 482.30 | 482.30 | 9.46% | 407,407 |
| Apr 7, 2026 | 449.65 | 451.65 | 437.20 | 440.60 | 440.60 | -2.48% | 251,805 |
| Apr 6, 2026 | 454.70 | 459.20 | 436.85 | 451.80 | 451.80 | -0.60% | 397,237 |
| Apr 2, 2026 | 471.45 | 473.55 | 443.35 | 454.55 | 454.55 | -5.48% | 371,139 |
| Apr 1, 2026 | 484.35 | 500.00 | 474.65 | 480.90 | 480.90 | 2.20% | 257,674 |
| Mar 30, 2026 | 481.10 | 494.20 | 467.65 | 470.55 | 470.55 | -3.54% | 173,733 |
| Mar 27, 2026 | 510.85 | 515.00 | 485.55 | 487.80 | 487.80 | -5.69% | 294,909 |
| Mar 25, 2026 | 510.80 | 546.80 | 510.80 | 517.25 | 517.25 | 3.00% | 502,911 |
| Mar 24, 2026 | 515.05 | 515.05 | 485.80 | 502.20 | 502.20 | 1.53% | 201,917 |
| Mar 23, 2026 | 500.00 | 500.00 | 481.25 | 494.65 | 494.65 | -3.53% | 301,381 |
| Mar 20, 2026 | 513.65 | 521.00 | 507.60 | 512.75 | 512.75 | 1.68% | 134,584 |
| Mar 19, 2026 | 518.20 | 526.25 | 502.20 | 504.30 | 504.30 | -6.07% | 259,806 |
| Mar 18, 2026 | 530.00 | 542.65 | 526.20 | 536.90 | 536.90 | 2.56% | 164,528 |
| Mar 17, 2026 | 514.95 | 529.30 | 510.15 | 523.50 | 523.50 | 3.22% | 354,941 |
| Mar 16, 2026 | 502.55 | 510.70 | 486.10 | 507.15 | 507.15 | 0.94% | 364,800 |
| Mar 13, 2026 | 527.50 | 534.70 | 491.00 | 502.45 | 502.45 | -5.62% | 733,339 |
| Mar 12, 2026 | 544.45 | 546.85 | 527.00 | 532.35 | 532.35 | -3.23% | 219,125 |
| Mar 11, 2026 | 552.95 | 564.45 | 544.85 | 550.10 | 550.10 | 1.04% | 264,671 |
| Mar 10, 2026 | 529.15 | 552.00 | 517.10 | 544.45 | 544.45 | 4.21% | 554,850 |
| Mar 9, 2026 | 597.10 | 597.10 | 516.80 | 522.45 | 522.45 | -14.07% | 622,674 |
| 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 |