PG Electroplast Limited (NSE:PGEL)
India
· Delayed Price · Currency is INR 550.75
-12.30 (-2.18%)
Apr 29, 2026, 3:30 PM IST
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 566.00 | 571.60 | 557.80 | 563.05 | 563.05 | -0.26% | 1,907,002 |
| Apr 27, 2026 | 554.90 | 570.00 | 550.60 | 564.50 | 564.50 | 3.17% | 2,482,814 |
| Apr 24, 2026 | 552.10 | 558.50 | 542.75 | 547.15 | 547.15 | -0.61% | 2,152,348 |
| Apr 23, 2026 | 564.10 | 569.55 | 548.40 | 550.50 | 550.50 | -3.19% | 2,918,930 |
| Apr 22, 2026 | 559.95 | 577.95 | 556.20 | 568.65 | 568.65 | 1.16% | 2,811,624 |
| Apr 21, 2026 | 559.55 | 569.75 | 559.35 | 562.15 | 562.15 | 0.55% | 1,801,968 |
| Apr 20, 2026 | 561.00 | 566.75 | 549.25 | 559.05 | 559.05 | -0.42% | 2,277,436 |
| Apr 17, 2026 | 558.05 | 565.00 | 551.35 | 561.40 | 561.40 | 0.67% | 2,859,883 |
| Apr 16, 2026 | 538.50 | 560.85 | 538.50 | 557.65 | 557.65 | 3.67% | 6,605,253 |
| Apr 15, 2026 | 502.00 | 544.25 | 494.75 | 537.90 | 537.90 | 10.49% | 12,552,390 |
| Apr 13, 2026 | 470.45 | 490.65 | 462.25 | 486.85 | 486.85 | 0.02% | 3,213,698 |
| Apr 10, 2026 | 486.40 | 503.85 | 484.15 | 486.75 | 486.75 | 1.45% | 4,608,168 |
| Apr 9, 2026 | 480.00 | 483.90 | 462.20 | 479.80 | 479.80 | -0.53% | 6,332,528 |
| Apr 8, 2026 | 471.10 | 493.00 | 462.30 | 482.35 | 482.35 | 9.46% | 8,706,149 |
| Apr 7, 2026 | 451.60 | 451.60 | 437.30 | 440.65 | 440.65 | -2.44% | 5,549,876 |
| Apr 6, 2026 | 455.80 | 457.65 | 436.55 | 451.65 | 451.65 | -0.62% | 6,915,579 |
| Apr 2, 2026 | 472.00 | 474.95 | 443.05 | 454.45 | 454.45 | -5.50% | 7,516,982 |
| Apr 1, 2026 | 486.95 | 500.00 | 474.60 | 480.90 | 480.90 | 2.34% | 3,199,679 |
| Mar 30, 2026 | 480.00 | 494.70 | 467.00 | 469.90 | 469.90 | -3.71% | 3,987,020 |
| Mar 27, 2026 | 512.05 | 514.95 | 485.60 | 488.00 | 488.00 | -5.65% | 3,276,476 |
| Mar 25, 2026 | 515.00 | 546.90 | 513.65 | 517.20 | 517.20 | 3.09% | 8,024,061 |
| Mar 24, 2026 | 506.00 | 506.00 | 485.65 | 501.70 | 501.70 | 1.41% | 3,915,828 |
| Mar 23, 2026 | 500.00 | 500.00 | 481.20 | 494.70 | 494.70 | -3.52% | 4,164,822 |
| Mar 20, 2026 | 511.95 | 520.95 | 507.40 | 512.75 | 512.75 | 1.62% | 3,262,832 |
| Mar 19, 2026 | 519.85 | 526.45 | 502.20 | 504.60 | 504.60 | -6.01% | 3,658,602 |
| Mar 18, 2026 | 529.75 | 542.55 | 525.40 | 536.85 | 536.85 | 2.48% | 2,950,926 |
| Mar 17, 2026 | 513.30 | 529.00 | 511.60 | 523.85 | 523.85 | 3.25% | 5,305,764 |
| Mar 16, 2026 | 504.15 | 510.95 | 486.00 | 507.35 | 507.35 | 1.03% | 4,784,689 |
| Mar 13, 2026 | 530.00 | 534.40 | 490.65 | 502.20 | 502.20 | -5.64% | 10,933,100 |
| Mar 12, 2026 | 544.95 | 546.80 | 527.00 | 532.20 | 532.20 | -3.25% | 3,360,029 |
| Mar 11, 2026 | 553.00 | 564.40 | 544.75 | 550.10 | 550.10 | 1.10% | 4,609,367 |
| Mar 10, 2026 | 532.00 | 552.00 | 517.00 | 544.10 | 544.10 | 4.16% | 10,824,110 |
| Mar 9, 2026 | 599.00 | 599.00 | 517.50 | 522.35 | 522.35 | -14.26% | 11,304,950 |
| 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 |