Pelatro Limited (NSE:PELATRO)
India
· Delayed Price · Currency is INR 295.00
+2.95 (1.01%)
At close: Apr 28, 2026
Pelatro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1.01% | 600 |
| Apr 27, 2026 | 287.35 | 293.00 | 287.00 | 292.05 | 292.05 | -1.67% | 9,300 |
| Apr 24, 2026 | 302.95 | 303.00 | 297.00 | 297.00 | 297.00 | -2.30% | 2,700 |
| Apr 23, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 600 |
| Apr 22, 2026 | 301.00 | 301.00 | 294.35 | 300.00 | 300.00 | -0.38% | 2,100 |
| Apr 21, 2026 | 301.00 | 306.00 | 298.00 | 301.15 | 301.15 | -0.02% | 4,800 |
| Apr 20, 2026 | 310.00 | 310.00 | 298.00 | 301.20 | 301.20 | -2.84% | 1,800 |
| Apr 17, 2026 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 2.34% | 2,700 |
| Apr 16, 2026 | 310.00 | 310.10 | 295.05 | 302.90 | 302.90 | -2.29% | 3,000 |
| Apr 15, 2026 | 310.00 | 311.00 | 310.00 | 310.00 | 310.00 | 2.65% | 900 |
| Apr 13, 2026 | 295.50 | 307.00 | 295.50 | 302.00 | 302.00 | 2.20% | 2,700 |
| Apr 10, 2026 | 305.00 | 305.00 | 295.00 | 295.50 | 295.50 | -3.11% | 1,200 |
| Apr 9, 2026 | 305.00 | 309.00 | 305.00 | 305.00 | 305.00 | -2.90% | 900 |
| Apr 8, 2026 | 322.00 | 323.00 | 314.10 | 314.10 | 314.10 | -2.26% | 1,800 |
| Apr 7, 2026 | 318.00 | 324.00 | 318.00 | 321.35 | 321.35 | 5.29% | 900 |
| Apr 6, 2026 | 298.90 | 306.10 | 295.00 | 305.20 | 305.20 | 4.52% | 4,800 |
| Apr 2, 2026 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.55% | 900 |
| Apr 1, 2026 | 283.50 | 292.00 | 283.50 | 284.75 | 284.75 | 5.46% | 2,100 |
| Mar 30, 2026 | 273.05 | 280.00 | 270.00 | 270.00 | 270.00 | -3.86% | 7,500 |
| Mar 27, 2026 | 289.95 | 290.00 | 273.05 | 280.85 | 280.85 | -3.82% | 23,400 |
| Mar 25, 2026 | 294.00 | 299.00 | 292.00 | 292.00 | 292.00 | 7.10% | 1,800 |
| Mar 24, 2026 | 283.50 | 293.00 | 272.00 | 272.65 | 272.65 | -0.42% | 12,000 |
| Mar 23, 2026 | 300.00 | 300.00 | 272.50 | 273.80 | 273.80 | -10.17% | 20,400 |
| Mar 20, 2026 | 300.00 | 307.40 | 300.00 | 304.80 | 304.80 | 1.58% | 1,200 |
| Mar 19, 2026 | 300.00 | 301.00 | 300.00 | 300.05 | 300.05 | 1.71% | 4,800 |
| Mar 18, 2026 | 299.50 | 299.90 | 291.30 | 295.00 | 295.00 | - | 2,100 |
| Mar 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 600 |
| Mar 16, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.20% | 900 |
| Mar 13, 2026 | 296.00 | 296.00 | 295.20 | 295.60 | 295.60 | -2.33% | 600 |
| Mar 12, 2026 | 300.30 | 303.30 | 300.00 | 302.65 | 302.65 | 0.85% | 2,100 |
| Mar 11, 2026 | 300.00 | 300.10 | 300.00 | 300.10 | 300.10 | -2.41% | 600 |
| Mar 10, 2026 | 296.00 | 308.00 | 295.00 | 307.50 | 307.50 | -0.32% | 1,500 |
| 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 |