PG Electroplast Limited(IN:PGEL)
₹561.00-4.00 (-0.71%)
IN:PGEL
PG Electroplast Limited historical prices
₹561.00
At close:-4.00 (-0.71%)
Want to see IN:PGEL full AI Analyst Report?
PG Electroplast Limited (PGEL) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 566.00 | 576.05 | 560.65 | 561.00 | 561.00 | -0.71% | 166,710 | 2.05 |
| Nov 10, 2026 | 565.00 | 568.75 | 544.40 | 565.00 | 565.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 544.40 | 568.75 | 544.40 | 565.00 | 565.00 | +3.36% | 117,182 | 1.33 |
| Nov 06, 2026 | 550.00 | 550.00 | 528.70 | 546.65 | 546.65 | +0.07% | 49,655 | 0.57 |
| Nov 05, 2026 | 542.95 | 555.30 | 542.75 | 546.25 | 546.25 | +1.98% | 69,478 | 0.78 |
| Nov 04, 2026 | 540.40 | 545.00 | 530.60 | 535.65 | 535.65 | -0.88% | 19,763 | 0.20 |
| Nov 03, 2026 | 534.15 | 543.95 | 534.00 | 540.40 | 540.40 | +1.39% | 18,892 | 0.19 |
| Nov 02, 2026 | 525.55 | 546.65 | 525.55 | 533.00 | 533.00 | +0.19% | 56,351 | 0.55 |
| Oct 30, 2026 | 535.90 | 543.50 | 527.00 | 532.00 | 532.00 | -0.93% | 59,773 | 0.59 |
| Oct 29, 2026 | 536.00 | 546.70 | 530.75 | 537.00 | 537.00 | +0.11% | 95,684 | 0.95 |
| Oct 28, 2026 | 510.00 | 543.25 | 508.30 | 536.40 | 536.40 | +7.28% | 650,970 | 7.07 |
| Oct 27, 2026 | 477.70 | 513.50 | 476.40 | 500.00 | 500.00 | +5.26% | 163,551 | 1.78 |
| Oct 26, 2026 | 469.45 | 475.90 | 454.55 | 475.00 | 475.00 | +0.64% | 59,323 | 0.64 |
| Oct 23, 2026 | 489.50 | 490.05 | 462.00 | 472.00 | 472.00 | -3.29% | 58,311 | 0.63 |
| Oct 22, 2026 | 483.00 | 491.25 | 480.50 | 488.05 | 488.05 | -1.00% | 108,800 | 1.19 |
| Oct 21, 2026 | 506.75 | 514.50 | 489.15 | 493.00 | 493.00 | -2.71% | 39,399 | 0.43 |
| Oct 20, 2026 | 506.75 | 523.10 | 505.90 | 506.75 | 506.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 523.10 | 523.10 | 505.90 | 506.75 | 506.75 | -2.59% | 48,061 | 0.51 |
| Oct 16, 2026 | 523.15 | 525.40 | 519.15 | 520.25 | 520.25 | -0.83% | 55,153 | 0.58 |
| Oct 15, 2026 | 522.55 | 531.00 | 520.70 | 524.60 | 524.60 | +0.39% | 73,261 | 0.73 |
| Oct 14, 2026 | 521.10 | 525.85 | 516.60 | 522.55 | 522.55 | -0.62% | 47,852 | 0.47 |
| Oct 13, 2026 | 525.95 | 526.30 | 514.85 | 525.80 | 525.80 | +0.31% | 30,504 | 0.29 |
| Oct 12, 2026 | 514.20 | 527.90 | 511.35 | 524.20 | 524.20 | +2.85% | 301,369 | 3.00 |
| Oct 09, 2026 | 515.95 | 521.10 | 506.50 | 509.65 | 509.65 | -0.07% | 43,612 | 0.43 |
| Oct 08, 2026 | 520.20 | 532.55 | 510.00 | 510.00 | 510.00 | -2.44% | 156,645 | 1.50 |
| Oct 07, 2026 | 527.00 | 531.15 | 519.00 | 522.75 | 522.75 | -0.82% | 210,907 | 1.80 |
| Oct 06, 2026 | 487.15 | 532.30 | 484.50 | 527.05 | 527.05 | +8.22% | 286,974 | 2.49 |
| Oct 05, 2026 | 481.70 | 500.40 | 481.70 | 487.00 | 487.00 | +1.11% | 123,236 | 1.05 |
| Oct 02, 2026 | 481.65 | 496.55 | 476.05 | 481.65 | 481.65 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 494.05 | 496.55 | 476.05 | 481.65 | 481.65 | -2.69% | 149,112 | 1.24 |
| Sep 30, 2026 | 496.55 | 505.45 | 494.10 | 494.95 | 494.95 | -0.41% | 63,129 | 0.52 |
| Sep 29, 2026 | 503.45 | 509.55 | 495.10 | 497.00 | 497.00 | -1.97% | 68,465 | 0.56 |
| Sep 28, 2026 | 522.30 | 522.30 | 506.75 | 507.00 | 507.00 | -2.12% | 34,166 | 0.28 |
| Sep 25, 2026 | 514.95 | 520.15 | 512.20 | 518.00 | 518.00 | +0.56% | 33,492 | 0.27 |
| Sep 24, 2026 | 515.05 | 524.60 | 512.30 | 515.10 | 515.10 | -1.22% | 60,655 | 0.49 |
| Sep 23, 2026 | 522.25 | 527.40 | 519.10 | 521.45 | 521.45 | +0.05% | 37,656 | 0.31 |
| Sep 22, 2026 | 540.00 | 540.10 | 518.95 | 521.20 | 521.20 | -3.05% | 58,803 | 0.48 |
| Sep 21, 2026 | 530.00 | 538.85 | 528.15 | 537.60 | 537.60 | -0.07% | 65,922 | 0.51 |
| Sep 18, 2026 | 529.30 | 541.50 | 529.30 | 538.00 | 538.00 | +1.43% | 45,362 | 0.35 |
| Sep 17, 2026 | 523.85 | 533.00 | 518.00 | 530.65 | 530.40 | +1.46% | 18,100 | 0.14 |
| Sep 16, 2026 | 513.90 | 526.55 | 513.05 | 523.00 | 522.75 | -0.19% | 107,265 | 0.80 |
| Sep 15, 2026 | 544.00 | 544.05 | 516.95 | 524.00 | 523.75 | -3.79% | 60,956 | 0.44 |
| Sep 14, 2026 | 544.65 | 545.00 | 527.95 | 544.65 | 544.39 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 536.05 | 545.00 | 527.95 | 544.65 | 544.39 | +0.30% | 170,953 | 1.14 |
| Sep 10, 2026 | 541.95 | 548.00 | 538.60 | 543.00 | 542.74 | +0.03% | 64,771 | 0.43 |
| Sep 09, 2026 | 550.05 | 557.20 | 539.30 | 542.85 | 542.59 | -1.84% | 57,647 | 0.36 |
| Sep 08, 2026 | 555.95 | 561.95 | 551.30 | 553.00 | 552.74 | -1.21% | 45,237 | 0.28 |
| Sep 07, 2026 | 560.40 | 564.30 | 555.00 | 559.75 | 559.49 | -0.12% | 21,320 | 0.13 |
| Sep 04, 2026 | 553.00 | 564.00 | 552.05 | 560.40 | 560.14 | +0.97% | 91,342 | 0.56 |
| Sep 03, 2026 | 567.00 | 572.15 | 552.60 | 555.00 | 554.74 | -2.03% | 155,790 | 0.96 |
