PG Electroplast Limited (NSE:PGEL)
India
· Delayed Price · Currency is INR 522.35
-86.90 (-14.26%)
Mar 9, 2026, 3:30 PM IST
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 599.00 | 599.00 | 570.25 | 579.95 | - | -4.81% | 1,138,640 |
| Mar 6, 2026 | 610.00 | 620.75 | 606.05 | 609.25 | 609.25 | -0.85% | 1,329,197 |
| Mar 5, 2026 | 597.00 | 617.80 | 583.10 | 614.45 | 614.45 | 3.63% | 2,091,798 |
| Mar 4, 2026 | 600.00 | 606.95 | 576.30 | 592.95 | 592.95 | -3.94% | 2,730,154 |
| Mar 2, 2026 | 595.05 | 620.35 | 595.05 | 617.30 | 617.30 | -1.69% | 1,893,193 |
| Feb 27, 2026 | 621.00 | 634.65 | 616.55 | 627.90 | 627.90 | 0.52% | 1,612,812 |
| Feb 26, 2026 | 621.70 | 631.70 | 619.00 | 624.65 | 624.65 | 0.47% | 1,039,233 |
| Feb 25, 2026 | 614.95 | 626.30 | 609.50 | 621.70 | 621.70 | 1.36% | 1,578,456 |
| Feb 24, 2026 | 602.10 | 619.90 | 602.10 | 613.35 | 613.35 | 1.02% | 1,369,357 |
| Feb 23, 2026 | 614.20 | 622.95 | 600.60 | 607.15 | 607.15 | -1.15% | 1,354,151 |
| Feb 20, 2026 | 603.00 | 620.00 | 603.00 | 614.20 | 614.20 | 1.22% | 1,026,314 |
| Feb 19, 2026 | 625.80 | 630.60 | 604.20 | 606.80 | 606.80 | -3.27% | 850,389 |
| Feb 18, 2026 | 630.95 | 632.00 | 618.30 | 627.30 | 627.30 | 0.12% | 1,059,584 |
| Feb 17, 2026 | 615.20 | 628.90 | 612.05 | 626.55 | 626.55 | 1.12% | 1,111,161 |
| Feb 16, 2026 | 613.30 | 626.25 | 608.50 | 619.60 | 619.60 | 0.67% | 1,595,054 |
| Feb 13, 2026 | 615.00 | 622.45 | 601.90 | 615.45 | 615.45 | -1.31% | 1,419,692 |
| Feb 12, 2026 | 616.95 | 628.40 | 608.80 | 623.65 | 623.65 | 0.96% | 1,671,768 |
| Feb 11, 2026 | 604.00 | 624.95 | 597.00 | 617.75 | 617.75 | 2.65% | 2,672,676 |
| Feb 10, 2026 | 599.00 | 615.60 | 595.50 | 601.80 | 601.80 | 1.46% | 3,360,946 |
| Feb 9, 2026 | 590.00 | 604.65 | 585.95 | 593.15 | 593.15 | 1.41% | 2,974,053 |
| Feb 6, 2026 | 579.70 | 588.00 | 562.35 | 584.90 | 584.90 | -0.01% | 2,196,786 |
| Feb 5, 2026 | 595.00 | 595.00 | 579.30 | 584.95 | 584.95 | -1.08% | 1,278,505 |
| Feb 4, 2026 | 561.30 | 595.50 | 560.70 | 591.35 | 591.35 | 5.20% | 4,632,840 |
| Feb 3, 2026 | 588.05 | 609.20 | 543.50 | 562.10 | 562.10 | -0.12% | 13,130,430 |
| Feb 2, 2026 | 541.50 | 566.00 | 526.25 | 562.80 | 562.80 | 3.93% | 3,502,398 |
| Feb 1, 2026 | 547.70 | 566.90 | 532.70 | 541.50 | 541.50 | -1.13% | 1,252,272 |
| Jan 30, 2026 | 525.00 | 564.20 | 520.75 | 547.70 | 547.70 | 3.57% | 4,531,512 |
| Jan 29, 2026 | 542.00 | 548.00 | 523.05 | 528.80 | 528.80 | -2.08% | 2,244,657 |
| Jan 28, 2026 | 518.65 | 544.00 | 518.65 | 540.05 | 540.05 | 4.15% | 1,407,305 |
| Jan 27, 2026 | 520.00 | 524.85 | 506.40 | 518.55 | 518.55 | 1.61% | 2,259,696 |
| Jan 23, 2026 | 527.00 | 545.85 | 507.65 | 510.35 | 510.35 | -3.78% | 1,960,594 |
| Jan 22, 2026 | 540.00 | 549.00 | 525.60 | 530.40 | 530.40 | -0.49% | 1,330,291 |
| Jan 21, 2026 | 549.50 | 551.50 | 524.25 | 533.00 | 533.00 | -3.34% | 2,879,058 |
| Jan 20, 2026 | 570.50 | 572.95 | 549.10 | 551.40 | 551.40 | -4.18% | 2,281,119 |
| Jan 19, 2026 | 582.00 | 586.70 | 567.65 | 575.45 | 575.45 | -1.76% | 1,266,180 |
| Jan 16, 2026 | 587.30 | 600.40 | 582.60 | 585.75 | 585.75 | -0.26% | 1,647,042 |
| Jan 14, 2026 | 588.00 | 599.65 | 584.60 | 587.30 | 587.30 | -0.74% | 1,129,651 |
| Jan 13, 2026 | 597.55 | 600.80 | 580.35 | 591.70 | 591.70 | -0.65% | 1,327,548 |
| Jan 12, 2026 | 595.70 | 601.05 | 581.75 | 595.55 | 595.55 | -0.03% | 2,179,270 |
| Jan 9, 2026 | 605.65 | 615.00 | 592.15 | 595.70 | 595.70 | -2.09% | 1,222,869 |
| Jan 8, 2026 | 622.00 | 626.35 | 605.35 | 608.40 | 608.40 | -2.25% | 1,145,477 |
| Jan 7, 2026 | 624.70 | 633.75 | 619.30 | 622.40 | 622.40 | -0.67% | 1,165,883 |
| Jan 6, 2026 | 633.85 | 633.85 | 618.20 | 626.60 | 626.60 | -0.63% | 1,942,234 |
| Jan 5, 2026 | 605.00 | 644.40 | 600.90 | 630.60 | 630.60 | 4.63% | 8,409,335 |
| Jan 2, 2026 | 578.50 | 612.00 | 577.15 | 602.70 | 602.70 | 4.10% | 4,817,198 |
| Jan 1, 2026 | 577.90 | 580.55 | 571.35 | 578.95 | 578.95 | 0.63% | 590,083 |
| Dec 31, 2025 | 560.15 | 582.45 | 560.15 | 575.30 | 575.30 | 2.36% | 2,081,910 |
| Dec 30, 2025 | 571.00 | 576.00 | 559.65 | 562.05 | 562.05 | -2.09% | 3,297,672 |
| Dec 29, 2025 | 583.90 | 583.90 | 567.25 | 574.05 | 574.05 | -1.20% | 1,204,808 |
| Dec 26, 2025 | 578.00 | 593.35 | 577.05 | 581.05 | 581.05 | -0.09% | 1,499,899 |
| Dec 24, 2025 | 578.00 | 590.35 | 574.95 | 581.60 | 581.60 | 0.97% | 1,768,059 |
| Dec 23, 2025 | 579.55 | 580.90 | 572.85 | 576.00 | 576.00 | -0.61% | 887,580 |
| Dec 22, 2025 | 584.90 | 588.80 | 576.00 | 579.55 | 579.55 | -0.42% | 1,087,361 |
| Dec 19, 2025 | 569.00 | 584.00 | 568.00 | 582.00 | 582.00 | 2.76% | 1,478,823 |
| Dec 18, 2025 | 562.00 | 570.70 | 559.50 | 566.35 | 566.35 | 0.46% | 1,065,670 |
| Dec 17, 2025 | 567.40 | 569.90 | 557.10 | 563.75 | 563.75 | -1.26% | 1,337,525 |
| Dec 16, 2025 | 563.05 | 575.30 | 551.60 | 570.95 | 570.95 | 1.10% | 2,664,479 |
| Dec 15, 2025 | 566.00 | 577.00 | 561.30 | 564.75 | 564.75 | -0.41% | 1,825,949 |
| Dec 12, 2025 | 552.00 | 575.95 | 544.20 | 567.10 | 567.10 | 3.45% | 4,093,056 |
| Dec 11, 2025 | 541.70 | 553.90 | 539.30 | 548.20 | 548.20 | 1.49% | 2,186,130 |
| Dec 10, 2025 | 554.00 | 558.40 | 536.20 | 540.15 | 540.15 | -2.93% | 3,278,593 |
| Dec 9, 2025 | 529.65 | 566.50 | 521.25 | 556.45 | 556.45 | 5.07% | 9,378,408 |
| Dec 8, 2025 | 546.00 | 554.75 | 521.50 | 529.60 | 529.60 | -4.39% | 4,622,542 |
| Dec 5, 2025 | 578.50 | 579.05 | 544.30 | 553.90 | 553.90 | -4.34% | 2,324,872 |
| Dec 4, 2025 | 572.10 | 589.85 | 569.15 | 579.05 | 579.05 | 1.21% | 2,158,733 |
| Dec 3, 2025 | 584.00 | 584.80 | 569.35 | 572.10 | 572.10 | -2.57% | 1,584,179 |
| Dec 2, 2025 | 591.00 | 597.20 | 582.70 | 587.20 | 587.20 | -0.89% | 1,274,027 |
| Dec 1, 2025 | 590.00 | 597.65 | 586.55 | 592.50 | 592.50 | 0.27% | 930,540 |
| Nov 28, 2025 | 585.50 | 598.30 | 582.85 | 590.90 | 590.90 | 0.92% | 2,063,578 |
| Nov 27, 2025 | 606.00 | 607.35 | 584.00 | 585.50 | 585.50 | -3.10% | 1,803,899 |
| Nov 26, 2025 | 575.00 | 607.10 | 569.30 | 604.20 | 604.20 | 5.93% | 5,281,182 |
| Nov 25, 2025 | 570.10 | 577.50 | 566.85 | 570.35 | 570.35 | -0.62% | 1,189,469 |
| Nov 24, 2025 | 593.45 | 598.00 | 569.15 | 573.90 | 573.90 | -2.96% | 2,468,095 |
| Nov 21, 2025 | 588.20 | 607.35 | 585.95 | 591.40 | 591.40 | 0.14% | 6,802,438 |
| Nov 20, 2025 | 581.10 | 596.75 | 578.20 | 590.55 | 590.55 | 1.85% | 3,184,478 |
| Nov 19, 2025 | 582.00 | 586.30 | 574.05 | 579.80 | 579.80 | -0.53% | 1,766,917 |
| Nov 18, 2025 | 580.00 | 593.00 | 573.05 | 582.90 | 582.90 | 0.44% | 3,329,546 |
| Nov 17, 2025 | 578.85 | 586.50 | 560.00 | 580.35 | 580.35 | 0.39% | 4,389,402 |
| Nov 14, 2025 | 540.00 | 582.00 | 537.05 | 578.10 | 578.10 | 3.33% | 15,358,790 |
| Nov 13, 2025 | 532.00 | 567.90 | 528.00 | 559.45 | 559.45 | 5.96% | 12,142,780 |
| Nov 12, 2025 | 534.00 | 536.05 | 519.55 | 528.00 | 528.00 | -0.23% | 1,917,942 |
| Nov 11, 2025 | 533.00 | 536.90 | 524.45 | 529.20 | 529.20 | -0.58% | 1,294,251 |
| Nov 10, 2025 | 530.00 | 537.30 | 523.00 | 532.30 | 532.30 | 0.76% | 1,187,879 |
| Nov 7, 2025 | 542.00 | 542.00 | 516.25 | 528.30 | 528.30 | -3.96% | 5,118,663 |
| Nov 6, 2025 | 569.90 | 572.45 | 547.10 | 550.10 | 550.10 | -3.28% | 1,529,475 |
| Nov 4, 2025 | 575.95 | 577.45 | 564.00 | 568.75 | 568.75 | -1.25% | 1,006,850 |
| Nov 3, 2025 | 569.95 | 581.00 | 569.50 | 575.95 | 575.95 | 0.88% | 708,068 |
| Oct 31, 2025 | 573.00 | 582.80 | 568.00 | 570.95 | 570.95 | -0.50% | 1,172,710 |
| Oct 30, 2025 | 573.20 | 579.85 | 571.50 | 573.80 | 573.80 | -0.14% | 575,389 |
| Oct 29, 2025 | 567.00 | 577.00 | 564.85 | 574.60 | 574.60 | 1.65% | 1,259,123 |
| Oct 28, 2025 | 572.00 | 577.00 | 563.10 | 565.30 | 565.30 | -1.16% | 1,082,198 |
| Oct 27, 2025 | 575.95 | 575.95 | 567.20 | 571.95 | 571.95 | -0.69% | 957,489 |
| Oct 24, 2025 | 575.00 | 581.25 | 571.05 | 575.95 | 575.95 | 0.03% | 843,199 |
| Oct 23, 2025 | 588.00 | 588.85 | 572.00 | 575.75 | 575.75 | -1.28% | 1,053,676 |
| Oct 21, 2025 | 590.00 | 591.50 | 580.00 | 583.20 | 583.20 | -0.14% | 530,774 |
| Oct 20, 2025 | 594.00 | 597.90 | 582.30 | 584.00 | 584.00 | -0.72% | 2,775,678 |
| Oct 17, 2025 | 568.50 | 592.95 | 567.10 | 588.25 | 588.25 | 3.41% | 5,038,180 |
| Oct 16, 2025 | 572.90 | 573.95 | 562.90 | 568.85 | 568.85 | -0.43% | 1,681,335 |
| Oct 15, 2025 | 569.05 | 580.00 | 564.45 | 571.30 | 571.30 | 0.40% | 2,600,779 |
| Oct 14, 2025 | 585.00 | 594.40 | 565.20 | 569.05 | 569.05 | -2.52% | 3,325,044 |