NSE - Delayed Quote
INR
PG Electroplast Limited (PGEL.NS)
530.05
-8.10
(-1.51%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
535.00
543.90
526.35
530.05
530.05
1,394,018
Oct 29, 2026
534.00
546.90
530.75
538.15
538.15
2,091,306
Oct 28, 2026
510.00
543.00
506.40
536.40
536.40
12,380,304
Oct 27, 2026
477.20
513.85
476.00
500.55
500.55
2,677,777
Oct 26, 2026
470.05
476.90
454.50
475.00
475.00
1,043,932
Oct 23, 2026
488.95
490.10
461.50
470.05
470.05
1,616,816
Oct 22, 2026
486.05
491.80
480.40
489.65
489.65
855,358
Oct 21, 2026
506.75
514.75
488.60
492.35
492.35
1,050,178
Oct 19, 2026
521.00
522.80
505.30
508.00
508.00
878,350
Oct 16, 2026
524.30
525.80
519.00
521.05
521.05
611,163
Oct 15, 2026
522.00
531.00
520.20
523.75
523.75
1,064,583
Oct 14, 2026
521.50
526.00
516.65
523.00
523.00
400,062
Oct 13, 2026
525.05
526.55
514.75
524.05
524.05
577,950
Oct 12, 2026
514.10
528.15
511.35
525.00
525.00
1,695,763
Oct 9, 2026
515.20
521.65
506.00
511.80
511.80
601,541
Oct 8, 2026
520.20
532.45
510.50
510.60
510.60
1,883,752
Oct 7, 2026
523.65
531.00
519.20
522.00
522.00
987,708
Oct 6, 2026
487.70
532.00
483.50
527.65
527.65
5,927,905
Oct 5, 2026
487.55
500.80
485.00
487.70
487.70
1,475,580
Oct 1, 2026
494.95
496.65
476.10
481.10
481.10
1,012,842
Sep 30, 2026
499.90
506.00
493.45
493.45
493.45
825,728
Sep 29, 2026
504.55
509.95
493.15
493.15
493.15
1,964,023
Sep 28, 2026
521.00
521.00
505.10
507.00
507.00
505,897
Sep 25, 2026
513.60
520.40
512.05
518.50
518.50
483,547
Sep 24, 2026
519.70
524.75
512.00
514.45
514.45
732,431
Sep 23, 2026
522.85
527.50
519.00
521.15
521.15
546,381
Sep 22, 2026
540.00
541.45
519.00
520.20
520.20
855,489
Sep 21, 2026
531.60
538.90
528.05
536.55
536.55
853,299
Sep 18, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
529.35
541.45
529.15
529.15
529.15
570,498
Sep 17, 2026
524.00
533.70
519.30
529.35
529.10
420,677
Sep 16, 2026
515.25
527.00
513.00
523.85
523.60
768,516
Sep 15, 2026
543.75
545.00
515.15
518.00
517.76
837,345
Sep 11, 2026
537.50
545.00
527.50
545.00
544.74
852,250
Sep 10, 2026
542.50
548.25
538.50
542.00
541.74
786,316
Sep 9, 2026
553.50
557.15
539.45
542.50
542.24
1,621,300
Sep 8, 2026
557.85
562.00
551.05
553.70
553.44
1,171,922
Sep 7, 2026
560.00
564.65
554.50
559.55
559.29
667,138
Sep 4, 2026
554.90
564.00
552.05
562.30
562.03
990,864
Sep 3, 2026
567.00
572.15
551.85
553.90
553.64
1,028,501
Sep 2, 2026
566.00
567.45
556.20
566.00
565.73
1,907,087
Sep 1, 2026
575.00
578.50
566.00
569.90
569.63
728,869
Aug 31, 2026
585.35
585.55
571.40
581.00
580.73
986,065
Aug 28, 2026
596.00
598.70
584.15
585.85
585.57
533,664
Aug 27, 2026
587.15
604.70
587.15
596.00
595.72
1,069,342
Aug 26, 2026
601.00
601.25
586.45
587.15
586.87
878,124
Aug 25, 2026
597.00
601.60
592.05
594.35
594.07
559,806
Aug 24, 2026
601.95
603.55
596.20
597.00
596.72
648,457
Aug 21, 2026
603.00
610.00
600.10
600.55
600.27
1,074,160
Aug 20, 2026
606.40
613.70
602.05
602.05
601.77
1,434,531
Aug 19, 2026
595.90
606.00
584.50
601.90
601.62
1,419,102
Aug 18, 2026
609.00
614.30
594.50
597.00
596.72
2,081,510
Aug 17, 2026
600.10
614.00
594.25
614.00
613.71
1,055,830
Aug 14, 2026
611.95
615.90
599.50
601.00
600.72
840,464
Aug 13, 2026
610.30
615.30
603.00
615.00
614.71
1,981,830
Aug 12, 2026
616.00
620.80
604.25
614.65
614.36
2,976,044
Aug 11, 2026
622.00
627.00
613.10
616.00
615.71
1,307,957
Aug 10, 2026
630.75
630.75
610.60
621.80
621.51
2,389,841
Aug 7, 2026
614.30
643.95
602.45
630.65
630.35
11,060,038
Aug 6, 2026
607.70
616.20
597.00
609.75
609.46
2,646,585
Aug 5, 2026
617.55
632.50
602.60
603.00
602.72
3,473,699
Aug 4, 2026
619.00
629.45
607.00
612.00
611.71
1,299,002
Aug 3, 2026
616.00
629.00
612.20
618.00
617.71
1,239,700
Jul 31, 2026
615.00
627.45
608.00
613.35
613.06
1,858,933
Jul 30, 2026
614.20
622.65
606.30
613.00
612.71
1,580,725
Jul 29, 2026
588.00
619.05
585.10
612.45
612.16
2,208,477
Jul 28, 2026
578.40
588.55
571.50
585.45
585.17
1,104,930
Jul 27, 2026
580.00
586.80
577.00
579.70
579.43
769,994
Jul 24, 2026
570.95
575.90
561.40
572.45
572.18
870,572
Jul 23, 2026
571.35
588.00
570.05
576.65
576.38
1,548,338
Jul 22, 2026
604.60
606.00
570.05
575.40
575.13
3,734,783
Jul 21, 2026
620.90
622.40
607.35
610.15
609.86
1,165,059
Jul 20, 2026
611.70
625.90
606.25
620.90
620.61
1,867,048
Jul 17, 2026
622.25
624.80
604.00
617.65
617.36
2,127,676
Jul 16, 2026
601.00
631.00
600.20
620.95
620.66
4,843,856
Jul 15, 2026
603.40
610.50
593.50
599.75
599.47
2,088,442
Jul 14, 2026
590.40
603.00
583.00
601.10
600.82
2,938,064
Jul 13, 2026
576.00
607.85
573.00
595.85
595.57
3,692,062
Jul 10, 2026
586.65
593.50
578.30
583.15
582.87
1,121,288
Jul 9, 2026
566.55
587.55
566.00
583.70
583.42
2,507,674
Jul 8, 2026
573.80
585.65
558.10
562.70
562.43
1,855,286
Jul 7, 2026
572.00
594.50
569.65
578.60
578.33
4,649,861
Jul 6, 2026
561.05
574.50
555.55
570.40
570.13
1,867,683
Jul 3, 2026
564.00
565.85
556.60
562.50
562.23
902,066
Jul 2, 2026
556.20
565.95
554.05
561.10
560.84
1,673,267
Jul 1, 2026
533.60
552.20
533.60
550.80
550.54
2,147,099
Jun 30, 2026
536.00
539.25
530.60
533.40
533.15
1,390,418
Jun 29, 2026
546.00
549.35
534.10
536.50
536.25
1,031,847
Jun 25, 2026
556.55
561.60
544.75
545.90
545.64
1,155,036
Jun 24, 2026
562.85
562.95
549.45
553.75
553.49
1,579,125
Jun 23, 2026
568.45
573.00
561.25
562.40
562.13
2,419,484
Jun 22, 2026
564.00
579.00
556.40
567.50
567.23
3,659,335
Jun 19, 2026
565.10
568.20
554.65
560.50
560.24
2,528,045
Jun 18, 2026
554.00
566.90
546.50
564.25
563.98
4,106,257
Jun 17, 2026
527.45
550.55
527.00
545.65
545.39
5,646,131
Jun 16, 2026
494.70
531.75
491.50
527.45
527.20
13,020,553
Jun 15, 2026
496.35
506.30
490.35
492.80
492.57
2,911,991
Jun 12, 2026
467.50
487.00
465.50
483.30
483.07
6,143,846
Jun 11, 2026
462.95
469.95
457.00
459.00
458.78
2,181,841
Jun 10, 2026
479.80
479.80
463.40
465.90
465.68
1,466,643
Jun 9, 2026
475.00
484.60
470.65
479.80
479.57
1,870,093
Jun 8, 2026
476.10
479.95
467.00
470.40
470.18
2,934,610
Jun 5, 2026
495.40
496.20
482.15
485.35
485.12
1,852,977
Jun 4, 2026
470.00
496.35
468.20
492.90
492.67
4,844,362
Jun 3, 2026
480.40
481.35
465.35
471.45
471.23
1,861,741
Jun 2, 2026
470.20
483.00
462.05
480.40
480.17
2,191,302
Jun 1, 2026
483.95
487.40
466.45
470.40
470.18
3,235,221
May 29, 2026
466.35
493.90
458.90
482.55
482.32
11,009,379
May 27, 2026
466.95
481.35
465.60
476.05
475.83
3,911,358
May 26, 2026
471.00
481.40
465.05
466.95
466.73
2,188,774
May 25, 2026
479.60
479.60
470.00
471.25
471.03
2,811,565
May 22, 2026
465.00
477.75
464.30
467.00
466.78
2,436,494
May 21, 2026
470.00
475.00
462.55
464.25
464.03
1,852,710
May 20, 2026
462.00
464.25
451.60
461.85
461.63
3,676,497
May 19, 2026
459.00
476.00
457.30
466.15
465.93
2,907,898
May 18, 2026
482.25
483.20
452.45
458.60
458.38
4,147,429
May 15, 2026
490.60
492.50
482.25
487.10
486.87
1,195,634
May 14, 2026
500.00
501.15
474.40
491.75
491.52
2,900,617
May 13, 2026
491.90
507.35
491.90
495.50
495.27
1,432,631
May 12, 2026
508.00
513.55
491.90
493.90
493.67
1,445,664
May 11, 2026
524.95
533.30
509.00
510.40
510.16
2,455,149
May 8, 2026
536.00
536.00
524.65
530.35
530.10
1,809,874
May 7, 2026
547.00
549.75
532.90
535.50
535.25
2,025,640
May 6, 2026
536.25
547.65
530.55
544.50
544.24
1,638,893
May 5, 2026
532.00
547.45
530.65
532.35
532.10
1,335,371
May 4, 2026
537.00
538.85
526.55
534.50
534.25
1,195,984
Apr 30, 2026
545.00
545.00
519.05
534.00
533.75
4,643,646
Apr 29, 2026
565.50
567.90
546.80
550.75
550.49
1,917,272
Apr 28, 2026
566.00
571.60
557.80
563.05
562.78
1,907,002
Apr 27, 2026
554.90
570.00
550.60
564.50
564.23
2,482,814
Apr 24, 2026
552.10
558.50
542.75
547.15
546.89
2,152,348
Apr 23, 2026
564.10
569.55
548.40
550.50
550.24
2,918,930
Apr 22, 2026
559.95
577.95
556.20
568.65
568.38
2,811,624
Apr 21, 2026
559.55
569.75
559.35
562.15
561.88
1,801,968
Apr 20, 2026
561.00
566.75
549.25
559.05
558.79
2,277,436
Apr 17, 2026
558.05
565.00
551.35
561.40
561.13
2,859,883
Apr 16, 2026
538.50
560.85
538.50
557.65
557.39
6,605,253
Apr 15, 2026
502.00
544.25
494.75
537.90
537.65
12,552,393
Apr 13, 2026
470.45
490.65
462.25
486.85
486.62
3,213,698
Apr 10, 2026
486.40
503.85
484.15
486.75
486.52
4,608,168
Apr 9, 2026
480.00
483.90
462.20
479.80
479.57
6,332,528
Apr 8, 2026
471.10
493.00
462.30
482.35
482.12
8,706,149
Apr 7, 2026
451.60
451.60
437.30
440.65
440.44
5,549,876
Apr 6, 2026
455.80
457.65
436.55
451.65
451.44
6,915,579
Apr 2, 2026
472.00
474.95
443.05
454.45
454.24
7,516,982
Apr 1, 2026
486.95
500.00
474.60
480.90
480.67
3,199,679
Mar 30, 2026
480.00
494.70
467.00
469.90
469.68
3,987,020
Mar 27, 2026
512.05
514.95
485.60
488.00
487.77
3,276,476
Mar 25, 2026
515.00
546.90
513.65
517.20
516.96
8,024,061
Mar 24, 2026
506.00
506.00
485.65
501.70
501.46
3,915,828
Mar 23, 2026
500.00
500.00
481.20
494.70
494.47
4,164,822
Mar 20, 2026
511.95
520.95
507.40
512.75
512.51
3,262,832
Mar 19, 2026
519.85
526.45
502.20
504.60
504.36
3,658,602
Mar 18, 2026
529.75
542.55
525.40
536.85
536.60
2,950,926
Mar 17, 2026
513.30
529.00
511.60
523.85
523.60
5,305,764
Mar 16, 2026
504.15
510.95
486.00
507.35
507.11
4,784,689
Mar 13, 2026
530.00
534.40
490.65
502.20
501.96
10,933,102
Mar 12, 2026
544.95
546.80
527.00
532.20
531.95
3,360,029
Mar 11, 2026
553.00
564.40
544.75
550.10
549.84
4,609,367
Mar 10, 2026
532.00
552.00
517.00
544.10
543.84
10,824,110
Mar 9, 2026
599.00
599.00
517.50
522.35
522.10
11,304,952
Mar 6, 2026
610.00
620.75
606.05
609.25
608.96
1,329,197
Mar 5, 2026
597.00
617.80
583.10
614.45
614.16
2,091,798
Mar 4, 2026
600.00
606.95
576.30
592.95
592.67
2,730,154
Mar 2, 2026
595.05
620.35
595.05
617.30
617.01
1,893,193
Feb 27, 2026
621.00
634.65
616.55
627.90
627.60
1,612,812
Feb 26, 2026
621.70
631.70
619.00
624.65
624.36
1,039,233
Feb 25, 2026
614.95
626.30
609.50
621.70
621.41
1,578,456
Feb 24, 2026
602.10
619.90
602.10
613.35
613.06
1,369,357
Feb 23, 2026
614.20
622.95
600.60
607.15
606.86
1,354,151
Feb 20, 2026
603.00
620.00
603.00
614.20
613.91
1,026,314
Feb 19, 2026
625.80
630.60
604.20
606.80
606.51
850,389
Feb 18, 2026
630.95
632.00
618.30
627.30
627.00
1,059,584
Feb 17, 2026
615.20
628.90
612.05
626.55
626.25
1,111,161
Feb 16, 2026
613.30
626.25
608.50
619.60
619.31
1,595,054
Feb 13, 2026
615.00
622.45
601.90
615.45
615.16
1,419,692
Feb 12, 2026
616.95
628.40
608.80
623.65
623.36
1,671,768
Feb 11, 2026
604.00
624.95
597.00
617.75
617.46
2,672,676
Feb 10, 2026
599.00
615.60
595.50
601.80
601.52
3,360,946
Feb 9, 2026
590.00
604.65
585.95
593.15
592.87
2,974,053
Feb 6, 2026
579.70
588.00
562.35
584.90
584.62
2,196,786
Feb 5, 2026
595.00
595.00
579.30
584.95
584.67
1,278,505
Feb 4, 2026
561.30
595.50
560.70
591.35
591.07
4,632,840
Feb 3, 2026
588.05
609.20
543.50
562.10
561.83
13,130,434
Feb 2, 2026
541.50
566.00
526.25
562.80
562.53
3,502,398
Jan 30, 2026
525.00
564.20
520.75
547.70
547.44
4,531,512
Jan 29, 2026
542.00
548.00
523.05
528.80
528.55
2,244,657
Jan 28, 2026
518.65
544.00
518.65
540.05
539.79
1,407,305
Jan 27, 2026
520.00
524.85
506.40
518.55
518.31
2,259,696
Jan 23, 2026
527.00
545.85
507.65
510.35
510.11
1,960,594
Jan 22, 2026
540.00
549.00
525.60
530.40
530.15
1,330,291
Jan 21, 2026
549.50
551.50
524.25
533.00
532.75
2,879,058
Jan 20, 2026
570.50
572.95
549.10
551.40
551.14
2,281,119
Jan 19, 2026
582.00
586.70
567.65
575.45
575.18
1,266,180
Jan 16, 2026
587.30
600.40
582.60
585.75
585.47
1,647,042
Jan 15, 2026
587.30
587.30
587.30
587.30
587.02
-
Jan 14, 2026
588.00
599.65
584.60
587.30
587.02
1,129,651
Jan 13, 2026
597.55
600.80
580.35
591.70
591.42
1,327,548
Jan 12, 2026
595.70
601.05
581.75
595.55
595.27
2,179,270
Jan 9, 2026
605.65
615.00
592.15
595.70
595.42
1,222,869
Jan 8, 2026
622.00
626.35
605.35
608.40
608.11
1,145,477
Jan 7, 2026
624.70
633.75
619.30
622.40
622.11
1,165,883
Jan 6, 2026
633.85
633.85
618.20
626.60
626.30
1,942,234
Jan 5, 2026
605.00
644.40
600.90
630.60
630.30
8,409,335
Jan 2, 2026
578.50
612.00
577.15
602.70
602.42
4,817,198
Jan 1, 2026
577.90
580.55
571.35
578.95
578.68
590,083
Dec 31, 2025
560.15
582.45
560.15
575.30
575.03
2,081,910
Dec 30, 2025
571.00
576.00
559.65
562.05
561.78
3,297,672
Dec 29, 2025
583.90
583.90
567.25
574.05
573.78
1,204,808
Dec 26, 2025
578.00
593.35
577.05
581.05
580.78
1,499,899
Dec 24, 2025
578.00
590.35
574.95
581.60
581.33
1,768,059
Dec 23, 2025
579.55
580.90
572.85
576.00
575.73
887,580
Dec 22, 2025
584.90
588.80
576.00
579.55
579.28
1,087,361
Dec 19, 2025
569.00
584.00
568.00
582.00
581.73
1,478,823
Dec 18, 2025
562.00
570.70
559.50
566.35
566.08
1,065,670
Dec 17, 2025
567.40
569.90
557.10
563.75
563.48
1,337,525
Dec 16, 2025
563.05
575.30
551.60
570.95
570.68
2,664,479
Dec 15, 2025
566.00
577.00
561.30
564.75
564.48
1,825,949
Dec 12, 2025
552.00
575.95
544.20
567.10
566.83
4,093,056
Dec 11, 2025
541.70
553.90
539.30
548.20
547.94
2,186,130
Dec 10, 2025
554.00
558.40
536.20
540.15
539.89
3,278,593
Dec 9, 2025
529.65
566.50
521.25
556.45
556.19
9,378,408
Dec 8, 2025
546.00
554.75
521.50
529.60
529.35
4,622,542
Dec 5, 2025
578.50
579.05
544.30
553.90
553.64
2,324,872
Dec 4, 2025
572.10
589.85
569.15
579.05
578.78
2,158,733
Dec 3, 2025
584.00
584.80
569.35
572.10
571.83
1,584,179
Dec 2, 2025
591.00
597.20
582.70
587.20
586.92
1,274,027
Dec 1, 2025
590.00
597.65
586.55
592.50
592.22
930,540
Nov 28, 2025
585.50
598.30
582.85
590.90
590.62
2,063,578
Nov 27, 2025
606.00
607.35
584.00
585.50
585.22
1,803,899
Nov 26, 2025
575.00
607.10
569.30
604.20
603.91
5,281,182
Nov 25, 2025
570.10
577.50
566.85
570.35
570.08
1,189,469
Nov 24, 2025
593.45
598.00
569.15
573.90
573.63
2,468,095
Nov 21, 2025
588.20
607.35
585.95
591.40
591.12
6,802,438
Nov 20, 2025
581.10
596.75
578.20
590.55
590.27
3,184,478
Nov 19, 2025
582.00
586.30
574.05
579.80
579.53
1,766,917
Nov 18, 2025
580.00
593.00
573.05
582.90
582.62
3,329,546
Nov 17, 2025
578.85
586.50
560.00
580.35
580.08
4,389,402
Nov 14, 2025
540.00
582.00
537.05
578.10
577.83
15,358,796
Nov 13, 2025
532.00
567.90
528.00
559.45
559.19
12,142,780
Nov 12, 2025
534.00
536.05
519.55
528.00
527.75
1,917,942
Nov 11, 2025
533.00
536.90
524.45
529.20
528.95
1,294,251
Nov 10, 2025
530.00
537.30
523.00
532.30
532.05
1,187,879
Nov 7, 2025
542.00
542.00
516.25
528.30
528.05
5,118,663
Nov 6, 2025
569.90
572.45
547.10
550.10
549.84
1,529,475
Nov 4, 2025
575.95
577.45
564.00
568.75
568.48
1,006,850
Nov 3, 2025
569.95
581.00
569.50
575.95
575.68
708,068
Oct 31, 2025
573.00
582.80
568.00
570.95
570.68
1,172,710
Oct 30, 2025
573.20
579.85
571.50
573.80
573.53
575,389
