PG Electroplast Limited PGEL
NSE · India · Electronic Technology
INR 481.10-12.35 (-2.50%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 481.10 | -2.50% | INR 494.95 | INR 496.65 | INR 476.10 | 1.01M |
| 2026-09-30 | INR 493.45 | +0.06% | INR 499.90 | INR 506.00 | INR 493.45 | 825.73K |
| 2026-09-29 | INR 493.15 | -2.73% | INR 504.55 | INR 509.95 | INR 493.15 | 1.96M |
| 2026-09-28 | INR 507.00 | -2.22% | INR 521.00 | INR 521.00 | INR 505.10 | 505.90K |
| 2026-09-25 | INR 518.50 | +0.79% | INR 513.60 | INR 520.40 | INR 512.05 | 483.55K |
| 2026-09-24 | INR 514.45 | -1.29% | INR 519.70 | INR 524.75 | INR 512.00 | 732.43K |
| 2026-09-23 | INR 521.15 | +0.18% | INR 522.85 | INR 527.50 | INR 519.00 | 546.38K |
| 2026-09-22 | INR 520.20 | -3.05% | INR 540.00 | INR 541.45 | INR 519.00 | 855.49K |
| 2026-09-21 | INR 536.55 | +1.40% | INR 531.60 | INR 538.90 | INR 528.05 | 853.30K |
| 2026-09-18 | INR 529.15 | -0.04% | INR 529.35 | INR 541.45 | INR 529.15 | 570.50K |
| 2026-09-17 | INR 529.35 | +1.05% | INR 524.00 | INR 533.70 | INR 519.30 | 420.68K |
| 2026-09-16 | INR 523.85 | +1.13% | INR 515.25 | INR 527.00 | INR 513.00 | 768.52K |
| 2026-09-15 | INR 518.00 | -4.95% | INR 543.75 | INR 545.00 | INR 515.15 | 837.35K |
| 2026-09-14 | INR 545.00 | 0.00% | INR 545.00 | INR 545.00 | INR 545.00 | 0 |
| 2026-09-11 | INR 545.00 | +0.55% | INR 537.50 | INR 545.00 | INR 527.50 | 852.25K |
| 2026-09-10 | INR 542.00 | -0.09% | INR 542.50 | INR 548.25 | INR 538.50 | 786.32K |
| 2026-09-09 | INR 542.50 | -2.02% | INR 553.50 | INR 557.15 | INR 539.45 | 1.62M |
| 2026-09-08 | INR 553.70 | -1.05% | INR 557.85 | INR 562.00 | INR 551.05 | 1.17M |
| 2026-09-07 | INR 559.55 | -0.49% | INR 560.00 | INR 564.65 | INR 554.50 | 667.14K |
| 2026-09-04 | INR 562.30 | +1.52% | INR 554.90 | INR 564.00 | INR 552.05 | 990.86K |
| 2026-09-03 | INR 553.90 | -2.14% | INR 567.00 | INR 572.15 | INR 551.85 | 1.03M |
| 2026-09-02 | INR 566.00 | -0.68% | INR 566.00 | INR 567.45 | INR 556.20 | 1.91M |
| 2026-09-01 | INR 569.90 | -1.91% | INR 575.00 | INR 578.50 | INR 566.00 | 728.87K |
| 2026-08-31 | INR 581.00 | -0.83% | INR 585.35 | INR 585.55 | INR 571.40 | 986.07K |
| 2026-08-28 | INR 585.85 | -1.70% | INR 596.00 | INR 598.70 | INR 584.15 | 533.66K |
| 2026-08-27 | INR 596.00 | +1.51% | INR 587.15 | INR 604.70 | INR 587.15 | 1.07M |
| 2026-08-26 | INR 587.15 | -1.21% | INR 601.00 | INR 601.25 | INR 586.45 | 878.12K |
| 2026-08-25 | INR 594.35 | -0.44% | INR 597.00 | INR 601.60 | INR 592.05 | 559.81K |
| 2026-08-24 | INR 597.00 | -0.59% | INR 601.95 | INR 603.55 | INR 596.20 | 648.46K |
| 2026-08-21 | INR 600.55 | -0.25% | INR 603.00 | INR 610.00 | INR 600.10 | 1.07M |
| 2026-08-20 | INR 602.05 | +0.02% | INR 606.40 | INR 613.70 | INR 602.05 | 1.43M |
| 2026-08-19 | INR 601.90 | +0.82% | INR 595.90 | INR 606.00 | INR 584.50 | 1.42M |
| 2026-08-18 | INR 597.00 | -2.77% | INR 609.00 | INR 614.30 | INR 594.50 | 2.08M |
| 2026-08-17 | INR 614.00 | +2.16% | INR 600.10 | INR 614.00 | INR 594.25 | 1.06M |
| 2026-08-14 | INR 601.00 | -2.28% | INR 611.95 | INR 615.90 | INR 599.50 | 840.46K |
| 2026-08-13 | INR 615.00 | +0.06% | INR 610.30 | INR 615.30 | INR 603.00 | 1.98M |
| 2026-08-12 | INR 614.65 | -0.22% | INR 616.00 | INR 620.80 | INR 604.25 | 2.98M |
| 2026-08-11 | INR 616.00 | -0.93% | INR 622.00 | INR 627.00 | INR 613.10 | 1.31M |
| 2026-08-10 | INR 621.80 | -1.40% | INR 630.75 | INR 630.75 | INR 610.60 | 2.39M |
| 2026-08-07 | INR 630.65 | +3.43% | INR 614.30 | INR 643.95 | INR 602.45 | 11.06M |
| 2026-08-06 | INR 609.75 | +1.12% | INR 607.70 | INR 616.20 | INR 597.00 | 2.65M |
| 2026-08-05 | INR 603.00 | -1.47% | INR 617.55 | INR 632.50 | INR 602.60 | 3.47M |
| 2026-08-04 | INR 612.00 | -0.97% | INR 619.00 | INR 629.45 | INR 607.00 | 1.30M |
| 2026-08-03 | INR 618.00 | +0.76% | INR 616.00 | INR 629.00 | INR 612.20 | 1.24M |
| 2026-07-31 | INR 613.35 | +0.06% | INR 615.00 | INR 627.45 | INR 608.00 | 1.86M |
| 2026-07-30 | INR 613.00 | +0.09% | INR 614.20 | INR 622.65 | INR 606.30 | 1.58M |
| 2026-07-29 | INR 612.45 | +4.61% | INR 588.00 | INR 619.05 | INR 585.10 | 2.21M |
| 2026-07-28 | INR 585.45 | +0.99% | INR 578.40 | INR 588.55 | INR 571.50 | 1.10M |
| 2026-07-27 | INR 579.70 | +1.27% | INR 580.00 | INR 586.80 | INR 577.00 | 769.99K |
| 2026-07-24 | INR 572.45 | -0.73% | INR 570.95 | INR 575.90 | INR 561.40 | 870.57K |
| 2026-07-23 | INR 576.65 | +0.22% | INR 571.35 | INR 588.00 | INR 570.05 | 1.55M |
| 2026-07-22 | INR 575.40 | -5.70% | INR 604.60 | INR 606.00 | INR 570.05 | 3.73M |
| 2026-07-21 | INR 610.15 | -1.73% | INR 620.90 | INR 622.40 | INR 607.35 | 1.17M |
| 2026-07-20 | INR 620.90 | +0.53% | INR 611.70 | INR 625.90 | INR 606.25 | 1.87M |
| 2026-07-17 | INR 617.65 | -0.53% | INR 622.25 | INR 624.80 | INR 604.00 | 2.13M |
| 2026-07-16 | INR 620.95 | +3.53% | INR 601.00 | INR 631.00 | INR 600.20 | 4.84M |
| 2026-07-15 | INR 599.75 | -0.22% | INR 603.40 | INR 610.50 | INR 593.50 | 2.09M |
| 2026-07-14 | INR 601.10 | +0.88% | INR 590.40 | INR 603.00 | INR 583.00 | 2.94M |
| 2026-07-13 | INR 595.85 | +2.18% | INR 576.00 | INR 607.85 | INR 573.00 | 3.69M |
| 2026-07-10 | INR 583.15 | -0.09% | INR 586.65 | INR 593.50 | INR 578.30 | 1.12M |
| 2026-07-09 | INR 583.70 | +3.73% | INR 566.55 | INR 587.55 | INR 566.00 | 2.51M |
| 2026-07-08 | INR 562.70 | -2.75% | INR 573.80 | INR 585.65 | INR 558.10 | 1.86M |
| 2026-07-07 | INR 578.60 | +1.44% | INR 572.00 | INR 594.50 | INR 569.65 | 4.65M |
| 2026-07-06 | INR 570.40 | +1.40% | INR 561.05 | INR 574.50 | INR 555.55 | 1.87M |
| 2026-07-03 | INR 562.50 | +0.25% | INR 564.00 | INR 565.85 | INR 556.60 | 902.07K |
| 2026-07-02 | INR 561.10 | +1.87% | INR 556.20 | INR 565.95 | INR 554.05 | 1.67M |
| 2026-07-01 | INR 550.80 | +3.26% | INR 533.60 | INR 552.20 | INR 533.60 | 2.15M |
| 2026-06-30 | INR 533.40 | -0.58% | INR 536.00 | INR 539.25 | INR 530.60 | 1.39M |
| 2026-06-29 | INR 536.50 | -1.72% | INR 546.00 | INR 549.35 | INR 534.10 | 1.03M |
| 2026-06-26 | INR 545.90 | 0.00% | INR 545.90 | INR 545.90 | INR 545.90 | 0 |
| 2026-06-25 | INR 545.90 | -1.42% | INR 556.55 | INR 561.60 | INR 544.75 | 1.16M |
| 2026-06-24 | INR 553.75 | -1.54% | INR 562.85 | INR 562.95 | INR 549.45 | 1.58M |
| 2026-06-23 | INR 562.40 | -0.90% | INR 568.45 | INR 573.00 | INR 561.25 | 2.42M |
| 2026-06-22 | INR 567.50 | +1.25% | INR 564.00 | INR 579.00 | INR 556.40 | 3.66M |
| 2026-06-19 | INR 560.50 | -0.66% | INR 565.10 | INR 568.20 | INR 554.65 | 2.53M |
| 2026-06-18 | INR 564.25 | +3.41% | INR 554.00 | INR 566.90 | INR 546.50 | 4.11M |
| 2026-06-17 | INR 545.65 | +3.45% | INR 527.45 | INR 550.55 | INR 527.00 | 5.65M |
| 2026-06-16 | INR 527.45 | +7.03% | INR 494.70 | INR 531.75 | INR 491.50 | 13.02M |
| 2026-06-15 | INR 492.80 | +1.97% | INR 496.35 | INR 506.30 | INR 490.35 | 2.91M |
| 2026-06-12 | INR 483.30 | +5.29% | INR 467.50 | INR 487.00 | INR 465.50 | 6.14M |
| 2026-06-11 | INR 459.00 | -1.48% | INR 462.95 | INR 469.95 | INR 457.00 | 2.18M |
| 2026-06-10 | INR 465.90 | -2.90% | INR 479.80 | INR 479.80 | INR 463.40 | 1.47M |
| 2026-06-09 | INR 479.80 | +2.00% | INR 475.00 | INR 484.60 | INR 470.65 | 1.87M |
| 2026-06-08 | INR 470.40 | -3.08% | INR 476.10 | INR 479.95 | INR 467.00 | 2.93M |
| 2026-06-05 | INR 485.35 | -1.53% | INR 495.40 | INR 496.20 | INR 482.15 | 1.85M |
| 2026-06-04 | INR 492.90 | +4.55% | INR 470.00 | INR 496.35 | INR 468.20 | 4.84M |
| 2026-06-03 | INR 471.45 | -1.86% | INR 480.40 | INR 481.35 | INR 465.35 | 1.86M |
| 2026-06-02 | INR 480.40 | +2.13% | INR 470.20 | INR 483.00 | INR 462.05 | 2.19M |
| 2026-06-01 | INR 470.40 | -2.52% | INR 483.95 | INR 487.40 | INR 466.45 | 3.24M |
| 2026-05-29 | INR 482.55 | +1.37% | INR 466.35 | INR 493.90 | INR 458.90 | 11.01M |