PG Electroplast Ltd

PGEL
🏛️ india →
514.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 512.75 513.90 509.50 512.80 14.4K
09:20 512.60 514.10 512.00 514.10 2.3K
09:25 513.00 513.45 511.65 513.25 3.7K
09:30 513.65 514.10 512.00 514.10 1.6K
09:35 514.10 515.00 514.00 514.85 1.9K
09:40 514.40 515.60 514.30 515.45 5.0K
09:45 514.40 516.55 513.10 516.20 5.7K
09:50 516.05 517.65 515.50 517.50 4.9K
09:55 517.00 517.85 516.80 517.20 2.9K
10:00 516.90 517.00 516.00 516.00 1.6K
10:05 516.00 516.00 513.00 513.00 1.3K
10:10 513.25 513.65 511.75 512.15 2.2K
10:15 512.10 512.10 510.15 511.30 5.0K
10:20 511.50 511.85 508.80 509.50 5.2K
10:25 509.60 511.75 509.30 511.75 1.9K
10:30 511.50 512.90 511.50 512.90 2.5K
10:35 512.45 512.95 511.00 511.70 5.1K
10:40 511.10 511.30 509.50 510.05 8.3K
10:45 510.05 510.55 509.45 510.55 1.3K
10:50 510.55 511.05 510.00 511.00 0.4K
10:55 510.60 510.60 509.70 509.95 1.2K
11:00 510.60 512.00 510.50 511.60 0.6K
11:05 511.60 512.15 511.10 512.05 0.6K
11:10 511.90 511.90 511.50 511.60 0.3K
11:15 512.00 512.00 511.20 511.50 0.9K
11:20 511.25 512.10 511.10 512.00 0.9K
11:25 512.05 512.85 511.90 512.50 0.3K
11:30 512.70 512.75 512.30 512.75 0.4K
11:35 512.75 513.50 512.55 513.10 0.5K
11:40 513.00 513.70 512.50 513.70 0.6K
11:45 513.70 513.70 513.10 513.10 0.4K
11:50 513.55 513.60 513.10 513.50 2.5K
11:55 513.45 513.50 512.65 513.30 1.1K
12:00 513.35 514.75 513.00 514.25 1.6K
12:05 514.00 516.00 514.00 515.70 1.2K
12:10 515.50 515.50 514.05 514.70 0.3K
12:15 514.70 515.30 514.00 514.75 1.1K
12:20 515.05 515.05 513.00 513.00 1.3K
12:25 513.00 514.50 513.00 514.00 0.4K
12:30 513.90 514.80 513.90 514.00 1.2K
12:35 514.05 514.70 513.90 514.70 0.8K
12:40 514.75 515.35 514.50 514.90 0.5K
12:45 515.70 516.00 515.35 515.75 0.1K
12:50 515.85 516.50 514.90 515.00 1.5K
12:55 514.45 515.00 514.25 514.95 0.2K
13:00 514.25 514.65 514.25 514.25 0.3K
13:05 514.25 514.75 513.50 513.70 0.8K
13:10 513.75 513.95 513.40 513.70 0.2K
13:15 513.10 513.75 513.10 513.70 0.2K
13:20 513.60 514.00 513.40 513.40 1.5K
13:25 513.00 513.00 512.50 512.90 0.6K
13:30 512.70 512.70 512.00 512.00 0.6K
13:35 511.50 512.00 511.05 511.95 0.7K
13:40 511.65 512.80 511.60 512.70 0.5K
13:45 512.90 512.90 512.50 512.50 0.0K
13:50 512.75 514.05 512.75 513.70 0.6K
13:55 513.85 514.00 513.05 513.45 0.2K
14:00 513.45 513.45 512.75 513.10 0.2K
14:05 512.80 512.95 512.25 512.25 0.1K
14:10 512.35 512.45 512.10 512.10 0.5K
14:15 511.90 512.25 511.50 511.60 1.1K
14:20 511.70 512.20 511.50 511.95 0.2K
14:25 512.10 512.20 512.00 512.20 0.6K
14:30 512.10 512.45 511.65 511.75 0.2K
14:35 511.50 512.20 511.50 512.20 0.9K
14:40 512.00 512.30 511.80 512.00 0.3K
14:45 512.15 512.70 512.00 512.20 0.6K
14:50 512.20 512.95 511.90 512.75 1.1K
14:55 512.75 513.05 512.20 513.05 1.3K
15:00 512.75 514.30 512.75 513.70 5.9K
15:05 513.85 514.40 513.20 514.40 1.1K
15:10 514.00 514.40 513.35 514.30 1.1K
15:15 514.00 514.65 513.50 514.40 2.2K
15:20 514.40 514.80 513.95 514.50 4.2K
15:25 514.40 515.50 514.00 514.15 3.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 511.65 517.85 508.75 514.15 0.1M
2025-10-01 504.75 512.65 503.65 510.85 0.1M
2025-09-30 504.95 511.20 499.10 502.25 0.2M
2025-09-29 525.90 526.10 496.80 505.20 0.2M
2025-09-26 533.50 538.45 512.75 514.50 0.3M
2025-09-25 544.70 555.75 538.00 539.75 0.1M
2025-09-24 557.95 559.05 539.15 543.15 0.2M
2025-09-23 558.05 567.00 556.05 558.25 0.1M
2025-09-22 572.50 574.20 558.50 561.20 0.1M
2025-09-19 565.30 574.30 563.40 570.40 0.1M
2025-09-18 569.70 573.50 562.75 567.05 0.1M
2025-09-17 571.00 573.30 561.35 568.05 0.1M
2025-09-16 574.00 576.05 567.20 570.15 0.0M
2025-09-15 573.65 577.35 565.70 572.90 0.1M
2025-09-12 573.00 576.75 560.70 570.05 0.1M
2025-09-11 572.95 587.25 569.00 570.00 0.3M
2025-09-10 565.00 574.00 562.45 572.55 0.1M
2025-09-09 553.40 569.80 548.60 566.10 0.3M
2025-09-08 559.35 564.55 548.85 551.55 0.2M
2025-09-05 555.15 567.40 547.50 554.40 0.2M
2025-09-04 574.80 589.70 552.80 554.90 0.8M
2025-09-03 563.20 563.20 548.30 553.25 0.2M
2025-09-02 557.80 586.30 557.00 560.30 0.4M
2025-09-01 544.90 559.25 542.50 554.80 0.5M
2025-08-29 543.05 548.00 531.05 533.00 0.3M
2025-08-28 557.85 561.95 539.85 541.25 0.4M
2025-08-26 584.85 584.85 548.80 557.65 0.4M
2025-08-25 570.95 588.90 567.00 583.70 0.5M
2025-08-22 563.45 577.60 560.55 563.80 0.5M
2025-08-21 541.70 561.30 535.50 559.05 0.5M
2025-08-20 541.95 573.80 534.25 536.50 1.3M
2025-08-19 535.10 545.00 529.00 540.65 0.6M
2025-08-18 527.40 556.45 520.65 528.70 2.9M
2025-08-14 488.80 506.90 471.15 489.65 0.8M
2025-08-13 522.05 522.15 484.00 486.10 0.8M
2025-08-12 515.05 536.90 513.05 515.35 1.4M
2025-08-11 559.00 559.00 473.20 505.50 3.6M
2025-08-08 742.65 745.85 566.70 589.05 1.6M
2025-08-07 737.15 751.80 712.55 735.95 0.1M
2025-08-06 789.80 790.25 750.05 751.80 0.2M
2025-08-05 795.40 796.50 784.55 791.55 0.1M
2025-08-04 775.00 797.25 773.00 789.15 0.1M
2025-08-01 813.00 815.80 776.00 778.65 0.1M
2025-07-31 786.10 823.80 786.10 811.80 0.1M
2025-07-30 800.55 820.00 800.55 804.75 0.0M
2025-07-29 780.95 809.70 779.00 806.45 0.2M
2025-07-28 793.05 815.95 782.65 789.35 0.2M
2025-07-25 794.65 818.35 792.00 800.90 0.2M
2025-07-24 791.40 817.60 791.00 802.30 0.2M
2025-07-23 792.00 797.00 776.75 791.40 0.1M
2025-07-22 809.95 813.95 784.75 788.10 0.1M
2025-07-21 808.10 818.00 800.00 807.85 0.0M
2025-07-18 831.45 831.45 802.85 808.30 0.2M
2025-07-17 829.00 836.35 821.10 826.80 0.1M
2025-07-16 817.85 832.75 804.35 827.80 0.2M
2025-07-15 792.00 814.00 783.65 808.85 0.4M
2025-07-14 768.05 791.80 758.30 783.80 0.1M
2025-07-11 771.95 774.40 756.55 766.85 0.1M
2025-07-10 793.45 794.00 771.20 773.80 0.1M
2025-07-09 740.25 793.00 740.25 788.20 0.2M
2025-07-08 758.05 761.45 738.05 740.00 0.0M
2025-07-07 750.00 764.95 746.70 759.10 0.1M
2025-07-04 765.00 770.95 744.85 754.70 0.0M
2025-07-03 749.90 769.55 737.65 762.00 0.1M
2025-07-02 726.00 749.45 723.70 745.60 0.3M
2025-07-01 755.75 755.75 719.60 723.20 0.2M
2025-06-30 762.30 768.40 745.05 754.20 0.1M
2025-06-27 753.35 774.45 751.50 760.95 0.1M
2025-06-26 761.30 765.85 750.40 754.35 0.0M
2025-06-25 767.00 780.00 758.45 761.30 0.0M
2025-06-24 740.20 772.75 740.20 764.35 0.2M
2025-06-23 730.05 743.00 716.05 735.65 0.1M
2025-06-20 748.00 751.00 736.15 739.55 0.0M
2025-06-19 768.95 788.80 741.10 746.25 0.1M
2025-06-18 769.70 774.60 759.80 762.35 0.1M
2025-06-17 760.05 774.95 758.75 765.10 0.1M
2025-06-16 746.05 765.45 738.30 762.05 0.0M
2025-06-13 744.90 757.65 741.20 751.40 0.0M
2025-06-12 770.00 777.10 752.35 757.00 0.0M
2025-06-11 762.65 779.00 755.00 764.55 0.1M
2025-06-10 774.15 774.15 750.00 762.30 0.1M
2025-06-09 774.00 778.35 761.85 769.25 0.0M
2025-06-06 772.65 781.95 766.00 772.50 0.1M
2025-06-05 757.30 787.00 757.30 778.60 0.2M
2025-06-04 764.55 769.00 754.00 759.70 0.1M
2025-06-03 795.00 796.00 760.60 764.55 0.2M
2025-06-02 771.45 793.90 760.85 790.40 0.1M
2025-05-30 771.20 779.55 757.00 771.25 0.2M
2025-05-29 784.00 784.20 767.40 770.75 0.1M
2025-05-28 773.85 809.90 772.65 780.20 0.3M
2025-05-27 757.45 781.45 754.80 765.00 18.5M
2025-05-26 783.75 783.75 755.00 766.05 0.1M
2025-05-23 757.60 778.35 745.00 774.15 0.4M
2025-05-22 797.55 797.55 746.85 756.40 0.4M
2025-05-21 825.25 827.00 790.55 793.00 0.2M
2025-05-20 795.05 830.15 780.95 822.25 0.4M
2025-05-19 807.00 807.00 782.00 787.45 0.2M
2025-05-16 814.95 835.00 801.40 804.15 0.2M
2025-05-15 838.55 838.55 800.00 809.35 0.1M
2025-05-14 859.55 863.50 822.80 832.60 0.1M
2025-05-13 881.00 881.00 840.20 846.75 0.3M
2025-05-12 863.95 898.00 840.65 881.55 0.3M
2025-05-09 793.85 827.00 786.35 799.35 0.3M
2025-05-08 848.40 864.40 815.95 829.65 0.1M
2025-05-07 778.50 857.30 770.00 846.50 0.4M
2025-05-06 825.00 835.65 792.00 794.70 0.2M
2025-05-05 830.35 853.60 817.10 821.85 0.1M
2025-05-02 861.05 861.05 823.60 826.40 0.1M
2025-04-30 869.00 905.00 838.30 843.20 0.3M
2025-04-29 876.05 895.90 863.75 866.40 0.1M
2025-04-28 881.75 916.35 869.25 885.80 0.1M
2025-04-25 930.00 933.65 858.00 870.75 0.4M
2025-04-24 945.20 964.25 922.45 927.90 0.1M
2025-04-23 976.05 1,008.00 947.50 955.80 0.2M
2025-04-22 936.00 984.00 936.00 968.45 0.2M
2025-04-21 955.40 965.20 930.10 935.40 0.1M
2025-04-17 952.10 974.00 944.05 949.15 0.1M
2025-04-16 958.15 964.00 943.95 960.75 0.1M
2025-04-15 943.80 974.00 938.40 956.60 0.1M
2025-04-11 894.80 923.55 870.90 917.70 0.4M
2025-04-09 861.10 864.75 840.65 852.15 0.1M
2025-04-08 889.10 889.10 842.45 865.50 0.2M
2025-04-07 701.15 830.00 701.15 811.75 0.3M
2025-04-04 937.05 940.00 839.65 872.55 0.1M
2025-04-03 908.60 959.70 898.05 936.40 0.1M
2025-04-02 900.95 920.00 885.35 916.30 0.1M
2025-04-01 911.00 960.00 896.20 901.70 0.1M
2025-03-28 941.40 972.85 907.35 916.70 0.2M
2025-03-27 853.20 990.00 853.20 931.35 0.2M
2025-03-26 882.85 921.15 866.00 870.25 0.1M
2025-03-25 942.05 950.50 870.25 881.00 0.2M
2025-03-24 944.95 960.00 933.20 945.40 0.1M
2025-03-21 927.45 951.45 914.55 942.00 0.3M
2025-03-20 900.00 932.90 886.65 915.80 0.2M
2025-03-19 907.60 907.60 874.55 894.15 0.0M
2025-03-18 848.95 890.00 844.15 888.10 0.1M
2025-03-17 836.65 843.35 814.50 835.30 0.1M
2025-03-13 853.30 863.75 828.20 835.30 0.0M
2025-03-12 892.75 900.00 844.15 851.00 0.1M
2025-03-11 875.70 900.85 856.05 892.70 0.1M
2025-03-10 880.00 914.80 878.45 898.25 0.2M
2025-03-07 879.95 894.95 864.70 877.40 0.0M
2025-03-06 853.55 889.85 845.65 870.20 0.1M
2025-03-05 848.40 879.00 842.80 846.55 0.2M
2025-03-04 790.05 846.20 786.75 840.55 0.2M
2025-03-03 799.70 826.25 780.90 808.35 0.1M
2025-02-28 779.85 809.00 741.00 794.65 0.1M
2025-02-27 819.85 824.60 782.70 794.45 0.1M
2025-02-25 801.40 829.90 795.45 815.00 0.1M
2025-02-24 816.15 816.15 794.80 809.30 0.1M
2025-02-21 817.10 844.30 812.05 826.85 0.1M
2025-02-20 799.85 840.00 787.65 827.10 0.1M
2025-02-19 728.05 811.20 715.05 806.40 0.1M
2025-02-18 779.95 784.25 730.80 741.60 0.2M
2025-02-17 758.30 795.90 733.05 784.05 0.1M
2025-02-14 812.00 817.95 750.55 758.30 0.2M
2025-02-13 829.05 847.55 806.10 810.70 0.1M
2025-02-12 800.00 840.50 764.25 828.90 0.1M
2025-02-11 823.90 834.60 797.70 804.65 0.1M
2025-02-10 883.95 883.95 797.25 815.65 0.3M
2025-02-07 930.95 930.95 851.85 865.20 0.3M
2025-02-06 840.75 873.50 836.90 840.00 0.2M
2025-02-05 821.20 854.00 805.35 835.35 0.1M
2025-02-04 812.30 818.75 791.15 805.20 0.0M
2025-02-03 800.05 824.70 775.95 783.70 0.1M
2025-02-01 797.85 818.35 751.50 798.15 0.2M
2025-01-31 718.65 800.00 714.35 782.90 0.1M
2025-01-30 744.95 749.60 709.40 718.55 0.1M
2025-01-29 645.00 737.60 645.00 729.30 0.2M
2025-01-28 721.55 734.30 598.10 642.50 0.2M
2025-01-27 730.00 733.00 693.35 725.30 0.1M
2025-01-24 774.80 794.00 737.90 744.65 0.2M
2025-01-23 754.80 802.40 732.90 773.10 0.2M
2025-01-22 806.10 813.00 719.30 756.15 0.1M
2025-01-21 872.50 874.95 801.80 804.95 0.1M
2025-01-20 862.00 874.30 850.15 855.95 0.1M
2025-01-17 904.85 908.80 854.40 861.65 0.1M
2025-01-16 874.85 913.85 866.85 900.85 0.1M
2025-01-15 867.80 884.10 823.95 849.05 0.1M
2025-01-14 827.25 870.95 827.00 850.75 0.1M
2025-01-13 861.35 899.00 815.55 825.00 0.2M
2025-01-10 910.00 931.45 870.25 879.55 0.1M
2025-01-09 951.10 951.10 907.90 922.05 0.2M
2025-01-08 976.55 997.85 945.05 950.65 0.2M
2025-01-07 1,000.05 1,019.95 971.95 980.45 0.2M
2025-01-06 1,024.95 1,054.95 989.95 997.70 0.1M
2025-01-03 1,013.80 1,031.50 1,000.00 1,015.45 0.1M
2025-01-02 1,032.00 1,034.00 999.30 1,014.35 0.1M
2025-01-01 986.95 1,036.60 971.15 1,022.85 0.2M