Pelatro Limited (NSE:PELATRO)
India
· Delayed Price · Currency is INR 308.50
+5.50 (1.82%)
At close: Mar 9, 2026
Pelatro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 288.25 | 308.50 | 288.25 | 308.50 | 308.50 | 1.82% | 2,100 |
| Mar 5, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | - | 1,800 |
| Mar 2, 2026 | 310.00 | 310.00 | 300.00 | 303.00 | 303.00 | 1.68% | 2,100 |
| Feb 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.30% | 300 |
| Feb 26, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 1,800 |
| Feb 25, 2026 | 305.50 | 308.00 | 304.00 | 304.00 | 304.00 | -0.49% | 1,500 |
| Feb 24, 2026 | 309.00 | 309.00 | 305.00 | 305.50 | 305.50 | -3.93% | 2,400 |
| Feb 23, 2026 | 318.50 | 318.50 | 315.00 | 318.00 | 318.00 | -0.16% | 1,500 |
| Feb 20, 2026 | 311.25 | 318.50 | 311.25 | 318.50 | 318.50 | 2.33% | 600 |
| Feb 18, 2026 | 312.50 | 312.50 | 308.00 | 311.25 | 311.25 | -1.19% | 1,200 |
| Feb 16, 2026 | 329.05 | 329.05 | 311.00 | 315.00 | 315.00 | -7.37% | 11,100 |
| Feb 12, 2026 | 351.00 | 351.00 | 335.00 | 340.05 | 340.05 | -4.21% | 2,700 |
| Feb 11, 2026 | 359.35 | 368.85 | 355.00 | 355.00 | 355.00 | -1.21% | 2,100 |
| Feb 10, 2026 | 339.00 | 365.00 | 338.50 | 359.35 | 359.35 | 7.27% | 9,900 |
| Feb 9, 2026 | 337.00 | 337.00 | 312.50 | 335.00 | 335.00 | 9.30% | 11,700 |
| Feb 6, 2026 | 320.00 | 320.00 | 302.40 | 306.50 | 306.50 | -6.13% | 5,100 |
| Feb 4, 2026 | 318.00 | 330.00 | 318.00 | 326.50 | 326.50 | 5.66% | 1,800 |
| Feb 3, 2026 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 0.32% | 1,800 |
| Feb 2, 2026 | 285.10 | 308.00 | 285.10 | 308.00 | 308.00 | 3.91% | 3,300 |
| Feb 1, 2026 | 300.00 | 301.00 | 295.00 | 296.40 | 296.40 | -4.39% | 1,800 |
| Jan 30, 2026 | 303.00 | 310.00 | 303.00 | 310.00 | 310.00 | 2.65% | 1,200 |
| Jan 29, 2026 | 303.00 | 303.00 | 300.25 | 302.00 | 302.00 | -0.98% | 1,800 |
| Jan 28, 2026 | 299.80 | 310.00 | 280.05 | 305.00 | 305.00 | 5.30% | 8,100 |
| Jan 27, 2026 | 312.60 | 312.60 | 283.00 | 289.65 | 289.65 | -7.99% | 6,300 |
| Jan 23, 2026 | 313.00 | 317.00 | 312.60 | 314.80 | 314.80 | -2.84% | 2,100 |
| Jan 22, 2026 | 325.00 | 325.00 | 323.95 | 324.00 | 324.00 | 1.22% | 1,500 |
| Jan 21, 2026 | 315.10 | 320.10 | 313.05 | 320.10 | 320.10 | -3.58% | 2,100 |
| Jan 20, 2026 | 336.60 | 336.60 | 327.00 | 332.00 | 332.00 | -1.38% | 1,800 |
| Jan 19, 2026 | 346.00 | 347.00 | 336.20 | 336.65 | 336.65 | -2.70% | 4,800 |
| Jan 16, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 1,200 |
| Jan 13, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 3,000 |
| Jan 12, 2026 | 330.55 | 348.00 | 320.00 | 348.00 | 348.00 | 5.28% | 6,900 |
| Jan 9, 2026 | 338.00 | 339.55 | 330.00 | 330.55 | 330.55 | -2.41% | 2,700 |
| Jan 8, 2026 | 337.20 | 346.70 | 336.60 | 338.70 | 338.70 | -2.14% | 2,700 |
| Jan 7, 2026 | 343.10 | 346.25 | 343.10 | 346.10 | 346.10 | -0.26% | 900 |
| Jan 6, 2026 | 347.05 | 347.05 | 347.00 | 347.00 | 347.00 | -1.98% | 600 |
| Jan 5, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | -0.28% | 600 |
| Jan 2, 2026 | 355.00 | 359.50 | 352.00 | 355.00 | 355.00 | 1.46% | 5,100 |
| Jan 1, 2026 | 353.30 | 353.30 | 348.00 | 349.90 | 349.90 | -4.01% | 3,900 |
| Dec 31, 2025 | 355.00 | 364.50 | 355.00 | 364.50 | 364.50 | 1.25% | 1,800 |
| Dec 29, 2025 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 1.51% | 600 |
| Dec 26, 2025 | 368.00 | 368.00 | 354.65 | 354.65 | 354.65 | -3.78% | 600 |
| Dec 24, 2025 | 370.00 | 379.95 | 368.00 | 368.60 | 368.60 | 0.33% | 9,300 |
| Dec 23, 2025 | 351.00 | 367.40 | 351.00 | 367.40 | 367.40 | 4.97% | 2,400 |
| Dec 22, 2025 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | -3.58% | 600 |
| Dec 19, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 600 |
| Dec 18, 2025 | 340.00 | 369.05 | 340.00 | 363.00 | 363.00 | 11.13% | 17,700 |
| Dec 17, 2025 | 335.00 | 341.00 | 325.00 | 326.65 | 326.65 | -2.49% | 3,900 |
| Dec 16, 2025 | 340.00 | 341.50 | 334.35 | 335.00 | 335.00 | -4.29% | 2,700 |
| Dec 15, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 600 |
| Dec 12, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.45% | 600 |
| Dec 11, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 600 |
| Dec 10, 2025 | 341.60 | 349.95 | 338.00 | 345.00 | 345.00 | -1.05% | 7,200 |
| Dec 9, 2025 | 340.00 | 349.95 | 335.00 | 348.65 | 348.65 | 2.54% | 2,400 |
| Dec 8, 2025 | 345.30 | 354.50 | 340.00 | 340.00 | 340.00 | -2.31% | 3,000 |
| Dec 5, 2025 | 348.00 | 354.95 | 348.00 | 348.05 | 348.05 | 1.68% | 9,300 |
| Dec 4, 2025 | 350.00 | 359.90 | 340.10 | 342.30 | 342.30 | -6.22% | 142,200 |
| Dec 3, 2025 | 365.10 | 368.00 | 365.00 | 365.00 | 365.00 | -3.17% | 3,000 |
| Dec 2, 2025 | 373.00 | 379.30 | 370.00 | 376.95 | 376.95 | -0.33% | 3,000 |
| Dec 1, 2025 | 385.00 | 385.00 | 375.00 | 378.20 | 378.20 | 2.60% | 28,500 |
| Nov 28, 2025 | 352.80 | 375.00 | 352.80 | 368.60 | 368.60 | 4.45% | 13,500 |
| Nov 27, 2025 | 338.35 | 352.90 | 338.00 | 352.90 | 352.90 | 0.83% | 3,300 |
| Nov 26, 2025 | 359.95 | 360.00 | 350.00 | 350.00 | 350.00 | -1.13% | 9,600 |
| Nov 25, 2025 | 345.00 | 354.00 | 340.25 | 354.00 | 354.00 | 1.99% | 2,100 |
| Nov 24, 2025 | 350.00 | 360.00 | 347.10 | 347.10 | 347.10 | -0.12% | 5,700 |
| Nov 21, 2025 | 350.00 | 360.00 | 340.20 | 347.50 | 347.50 | -1.21% | 16,500 |
| Nov 20, 2025 | 360.00 | 360.05 | 345.00 | 351.75 | 351.75 | 3.46% | 7,800 |
| Nov 19, 2025 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -3.15% | 6,600 |
| Nov 18, 2025 | 351.00 | 351.05 | 351.00 | 351.05 | 351.05 | 0.01% | 900 |
| Nov 17, 2025 | 354.00 | 354.10 | 351.00 | 351.00 | 351.00 | -2.50% | 4,200 |
| Nov 14, 2025 | 351.45 | 360.00 | 351.45 | 360.00 | 360.00 | -2.13% | 1,500 |
| Nov 12, 2025 | 370.00 | 373.00 | 365.00 | 367.85 | 367.85 | -0.68% | 8,700 |
| Nov 11, 2025 | 374.00 | 374.00 | 370.20 | 370.35 | 370.35 | -2.20% | 2,100 |
| Nov 10, 2025 | 376.10 | 382.90 | 375.65 | 378.70 | 378.70 | 1.26% | 3,300 |
| Nov 7, 2025 | 346.00 | 381.00 | 346.00 | 374.00 | 374.00 | 3.30% | 14,700 |
| Nov 6, 2025 | 357.50 | 394.00 | 350.00 | 362.05 | 362.05 | 4.19% | 18,000 |
| Nov 3, 2025 | 341.00 | 354.00 | 341.00 | 347.50 | 347.50 | -0.14% | 4,200 |
| Oct 31, 2025 | 353.50 | 353.50 | 348.00 | 348.00 | 348.00 | -1.56% | 1,500 |
| Oct 30, 2025 | 355.00 | 355.00 | 353.50 | 353.50 | 353.50 | -3.68% | 900 |
| Oct 29, 2025 | 345.60 | 367.90 | 340.00 | 367.00 | 367.00 | 6.35% | 7,200 |
| Oct 28, 2025 | 349.20 | 357.25 | 345.10 | 345.10 | 345.10 | -4.27% | 2,700 |
| Oct 27, 2025 | 342.00 | 367.90 | 340.00 | 360.50 | 360.50 | 2.41% | 2,400 |
| Oct 24, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -2.22% | 900 |
| Oct 23, 2025 | 347.10 | 360.00 | 347.00 | 360.00 | 360.00 | 0.81% | 3,900 |
| Oct 21, 2025 | 345.05 | 360.60 | 345.05 | 357.10 | 357.10 | -1.54% | 3,600 |
| Oct 20, 2025 | 383.90 | 383.90 | 361.30 | 362.70 | 362.70 | -1.97% | 6,300 |
| Oct 17, 2025 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | -0.54% | 4,500 |
| Oct 16, 2025 | 379.05 | 379.05 | 372.00 | 372.00 | 372.00 | -2.87% | 6,600 |
| Oct 15, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0.13% | 300 |
| Oct 14, 2025 | 381.00 | 385.50 | 380.00 | 382.50 | 382.50 | -3.09% | 3,000 |
| Oct 13, 2025 | 394.95 | 395.00 | 389.00 | 394.70 | 394.70 | 3.87% | 4,800 |
| Oct 10, 2025 | 373.50 | 383.00 | 373.50 | 380.00 | 380.00 | 1.88% | 3,000 |
| Oct 9, 2025 | 370.05 | 380.10 | 370.05 | 373.00 | 373.00 | -2.86% | 10,200 |
| Oct 8, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -0.26% | 2,700 |
| Oct 7, 2025 | 385.00 | 387.00 | 384.00 | 385.00 | 385.00 | -0.52% | 4,200 |
| Oct 6, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 3.56% | 900 |
| Oct 3, 2025 | 385.00 | 385.00 | 372.65 | 373.70 | 373.70 | -1.40% | 4,500 |
| Oct 1, 2025 | 385.00 | 385.00 | 378.00 | 379.00 | 379.00 | -0.29% | 13,200 |
| Sep 30, 2025 | 390.00 | 390.00 | 380.10 | 380.10 | 380.10 | -2.80% | 2,100 |
| Sep 29, 2025 | 390.00 | 400.00 | 386.00 | 391.05 | 391.05 | 2.91% | 12,600 |