PG Electroplast Limited (NSE:PGEL)
India
· Delayed Price · Currency is INR 553.90
-25.15 (-4.34%)
At close: Dec 5, 2025
PG Electroplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 577.05 | 594.90 | 577.05 | 583.75 | 583.75 | -0.38% | 4,863,861 |
| Oct 10, 2025 | 550.30 | 589.90 | 548.70 | 585.95 | 585.95 | 5.93% | 14,062,830 |
| Oct 9, 2025 | 514.95 | 558.70 | 514.70 | 553.15 | 553.15 | 7.47% | 18,898,530 |
| Oct 8, 2025 | 522.80 | 522.80 | 509.15 | 514.70 | 514.70 | -1.26% | 1,965,990 |
| Oct 7, 2025 | 521.70 | 533.65 | 519.05 | 521.25 | 521.25 | 0.78% | 3,337,903 |
| Oct 6, 2025 | 516.00 | 521.00 | 503.45 | 517.20 | 517.20 | 0.59% | 1,905,270 |
| Oct 3, 2025 | 515.00 | 518.00 | 508.45 | 514.15 | 514.15 | 0.65% | 1,731,044 |
| Oct 1, 2025 | 504.00 | 512.60 | 502.20 | 510.85 | 510.85 | 1.70% | 1,372,584 |
| Sep 30, 2025 | 504.70 | 511.20 | 498.90 | 502.30 | 502.30 | -0.48% | 1,931,154 |
| Sep 29, 2025 | 522.80 | 526.15 | 496.75 | 504.70 | 504.70 | -1.93% | 7,061,220 |
| Sep 26, 2025 | 538.00 | 538.50 | 512.60 | 514.65 | 514.65 | -4.65% | 3,988,739 |
| Sep 25, 2025 | 543.00 | 555.85 | 537.50 | 539.75 | 539.75 | -0.84% | 1,204,594 |
| Sep 24, 2025 | 557.00 | 558.95 | 539.50 | 544.30 | 544.30 | -2.49% | 1,498,982 |