Price Data Selection & Download
PG Electroplast Share Price All Time Records & Statistics (Sep 2011 - May 2026)
3610 daily OHLCV records on NSE from Sept. 2011 to May 2026. Examine PGEL earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1054.20
January 06, 2025
NSE Exchange
Share Price All Time Low
₹2.45
March 31, 2020
NSE Exchange
Highest Volume Trading Day
400,121,150
September 26, 2011 • ₹41.55
NSE Exchange
Share Price History Data (Sep 2011 - May 2026)
PGEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹466.95 | ₹481.35 | ₹465.60 | ₹476.05 | 3,911,358 |
| 2026-05-26 | ₹471.00 | ₹481.40 | ₹465.05 | ₹466.95 | 2,188,774 |
| 2026-05-25 | ₹479.60 | ₹479.60 | ₹470.00 | ₹471.25 | 2,811,565 |
| 2026-05-22 | ₹465.00 | ₹477.75 | ₹464.30 | ₹467.00 | 2,436,494 |
| 2026-05-21 | ₹470.00 | ₹475.00 | ₹462.55 | ₹464.25 | 1,852,710 |
| 2026-05-20 | ₹462.00 | ₹464.25 | ₹451.60 | ₹461.85 | 3,676,497 |
| 2026-05-19 | ₹459.00 | ₹476.00 | ₹457.30 | ₹466.15 | 2,907,898 |
| 2026-05-18 | ₹482.25 | ₹483.20 | ₹452.45 | ₹458.60 | 4,147,429 |
| 2026-05-15 | ₹490.60 | ₹492.50 | ₹482.25 | ₹487.10 | 1,195,634 |
| 2026-05-14 | ₹500.00 | ₹501.15 | ₹474.40 | ₹491.75 | 2,900,617 |
| 2026-05-13 | ₹491.90 | ₹507.35 | ₹491.90 | ₹495.50 | 1,432,631 |
| 2026-05-12 | ₹508.00 | ₹513.55 | ₹491.90 | ₹493.90 | 1,445,664 |
| 2026-05-11 | ₹524.95 | ₹533.30 | ₹509.00 | ₹510.40 | 2,455,149 |
| 2026-05-08 | ₹536.00 | ₹536.00 | ₹524.65 | ₹530.35 | 1,809,874 |
| 2026-05-07 | ₹547.00 | ₹549.75 | ₹532.90 | ₹535.50 | 2,025,640 |
| 2026-05-06 | ₹536.25 | ₹547.65 | ₹530.55 | ₹544.50 | 1,638,893 |
| 2026-05-05 | ₹532.00 | ₹547.45 | ₹530.65 | ₹532.35 | 1,335,371 |
| 2026-05-04 | ₹537.00 | ₹538.85 | ₹526.55 | ₹534.50 | 1,195,984 |
| 2026-04-30 | ₹545.00 | ₹545.00 | ₹519.05 | ₹534.00 | 4,643,646 |
| 2026-04-29 | ₹565.50 | ₹567.90 | ₹546.80 | ₹550.75 | 1,917,272 |
| 2026-04-28 | ₹566.00 | ₹571.60 | ₹557.80 | ₹563.05 | 1,907,002 |
| 2026-04-27 | ₹554.90 | ₹570.00 | ₹550.60 | ₹564.50 | 2,482,814 |
| 2026-04-24 | ₹552.10 | ₹558.50 | ₹542.75 | ₹547.15 | 2,152,348 |
| 2026-04-23 | ₹564.10 | ₹569.55 | ₹548.40 | ₹550.50 | 2,918,930 |
| 2026-04-22 | ₹559.95 | ₹577.95 | ₹556.20 | ₹568.65 | 2,811,624 |
| 2026-04-21 | ₹559.55 | ₹569.75 | ₹559.35 | ₹562.15 | 1,801,968 |
| 2026-04-20 | ₹561.00 | ₹566.75 | ₹549.25 | ₹559.05 | 2,277,436 |
| 2026-04-17 | ₹558.05 | ₹565.00 | ₹551.35 | ₹561.40 | 2,859,883 |
| 2026-04-16 | ₹538.50 | ₹560.85 | ₹538.50 | ₹557.65 | 6,605,253 |
| 2026-04-15 | ₹502.00 | ₹544.25 | ₹494.75 | ₹537.90 | 12,552,393 |
| 2026-04-13 | ₹470.45 | ₹490.65 | ₹462.25 | ₹486.85 | 3,213,698 |
| 2026-04-10 | ₹486.40 | ₹503.85 | ₹484.15 | ₹486.75 | 4,608,168 |
| 2026-04-09 | ₹480.00 | ₹483.90 | ₹462.20 | ₹479.80 | 6,332,528 |
| 2026-04-08 | ₹471.10 | ₹493.00 | ₹462.30 | ₹482.35 | 8,706,149 |
| 2026-04-07 | ₹451.60 | ₹451.60 | ₹437.30 | ₹440.65 | 5,549,876 |
| 2026-04-06 | ₹455.80 | ₹457.65 | ₹436.55 | ₹451.65 | 6,915,579 |
| 2026-04-02 | ₹472.00 | ₹474.95 | ₹443.05 | ₹454.45 | 7,516,982 |
| 2026-04-01 | ₹486.95 | ₹500.00 | ₹474.60 | ₹480.90 | 3,199,679 |
| 2026-03-30 | ₹480.00 | ₹494.70 | ₹467.00 | ₹469.90 | 3,987,020 |
| 2026-03-27 | ₹512.05 | ₹514.95 | ₹485.60 | ₹488.00 | 3,276,476 |
| 2026-03-25 | ₹515.00 | ₹546.90 | ₹513.65 | ₹517.20 | 8,024,061 |
| 2026-03-24 | ₹506.00 | ₹506.00 | ₹485.65 | ₹501.70 | 3,915,828 |
| 2026-03-23 | ₹500.00 | ₹500.00 | ₹481.20 | ₹494.70 | 4,164,822 |
| 2026-03-20 | ₹511.95 | ₹520.95 | ₹507.40 | ₹512.75 | 3,262,832 |
| 2026-03-19 | ₹519.85 | ₹526.45 | ₹502.20 | ₹504.60 | 3,658,602 |
| 2026-03-18 | ₹529.75 | ₹542.55 | ₹525.40 | ₹536.85 | 2,950,926 |
| 2026-03-17 | ₹513.30 | ₹529.00 | ₹511.60 | ₹523.85 | 5,305,764 |
| 2026-03-16 | ₹504.15 | ₹510.95 | ₹486.00 | ₹507.35 | 4,784,689 |
| 2026-03-13 | ₹530.00 | ₹534.40 | ₹490.65 | ₹502.20 | 10,933,102 |
| 2026-03-12 | ₹544.95 | ₹546.80 | ₹527.00 | ₹532.20 | 3,360,029 |
| 2026-03-11 | ₹553.00 | ₹564.40 | ₹544.75 | ₹550.10 | 4,609,367 |
| 2026-03-10 | ₹532.00 | ₹552.00 | ₹517.00 | ₹544.10 | 10,824,110 |
| 2026-03-09 | ₹599.00 | ₹599.00 | ₹517.50 | ₹522.35 | 11,304,952 |
| 2026-03-06 | ₹610.00 | ₹620.75 | ₹606.05 | ₹609.25 | 1,329,197 |
| 2026-03-05 | ₹597.00 | ₹617.80 | ₹583.10 | ₹614.45 | 2,091,798 |
| 2026-03-04 | ₹600.00 | ₹606.95 | ₹576.30 | ₹592.95 | 2,730,154 |
| 2026-03-02 | ₹595.05 | ₹620.35 | ₹595.05 | ₹617.30 | 1,893,193 |
| 2026-02-27 | ₹621.00 | ₹634.65 | ₹616.55 | ₹627.90 | 1,612,812 |
| 2026-02-26 | ₹621.70 | ₹631.70 | ₹619.00 | ₹624.65 | 1,039,233 |
| 2026-02-25 | ₹614.95 | ₹626.30 | ₹609.50 | ₹621.70 | 1,578,456 |
| 2026-02-24 | ₹602.10 | ₹619.90 | ₹602.10 | ₹613.35 | 1,369,357 |
| 2026-02-23 | ₹614.20 | ₹622.95 | ₹600.60 | ₹607.15 | 1,354,151 |
| 2026-02-20 | ₹603.00 | ₹620.00 | ₹603.00 | ₹614.20 | 1,026,314 |
| 2026-02-19 | ₹625.80 | ₹630.60 | ₹604.20 | ₹606.80 | 850,389 |
| 2026-02-18 | ₹630.95 | ₹632.00 | ₹618.30 | ₹627.30 | 1,059,584 |
| 2026-02-17 | ₹615.20 | ₹628.90 | ₹612.05 | ₹626.55 | 1,111,161 |
| 2026-02-16 | ₹613.30 | ₹626.25 | ₹608.50 | ₹619.60 | 1,595,054 |
| 2026-02-13 | ₹615.00 | ₹622.45 | ₹601.90 | ₹615.45 | 1,419,692 |
| 2026-02-12 | ₹616.95 | ₹628.40 | ₹608.80 | ₹623.65 | 1,671,768 |
| 2026-02-11 | ₹604.00 | ₹624.95 | ₹597.00 | ₹617.75 | 2,672,676 |
| 2026-02-10 | ₹599.00 | ₹615.60 | ₹595.50 | ₹601.80 | 3,360,946 |
| 2026-02-09 | ₹590.00 | ₹604.65 | ₹585.95 | ₹593.15 | 2,974,053 |
| 2026-02-06 | ₹579.70 | ₹588.00 | ₹562.35 | ₹584.90 | 2,196,786 |
| 2026-02-05 | ₹595.00 | ₹595.00 | ₹579.30 | ₹584.95 | 1,278,505 |
| 2026-02-04 | ₹561.30 | ₹595.50 | ₹560.70 | ₹591.35 | 4,632,840 |
| 2026-02-03 | ₹588.05 | ₹609.20 | ₹543.50 | ₹562.10 | 13,130,434 |
| 2026-02-02 | ₹541.50 | ₹566.00 | ₹526.25 | ₹562.80 | 3,502,398 |
| 2026-02-01 | ₹547.70 | ₹566.90 | ₹532.70 | ₹541.50 | 1,252,272 |
| 2026-01-30 | ₹525.00 | ₹564.20 | ₹520.75 | ₹547.70 | 4,531,512 |
| 2026-01-29 | ₹542.00 | ₹548.00 | ₹523.05 | ₹528.80 | 2,244,657 |
| 2026-01-28 | ₹518.65 | ₹544.00 | ₹518.65 | ₹540.05 | 1,407,305 |
| 2026-01-27 | ₹520.00 | ₹524.85 | ₹506.40 | ₹518.55 | 2,259,696 |
| 2026-01-23 | ₹527.00 | ₹545.85 | ₹507.65 | ₹510.35 | 1,960,594 |
| 2026-01-22 | ₹540.00 | ₹549.00 | ₹525.60 | ₹530.40 | 1,330,291 |
| 2026-01-21 | ₹549.50 | ₹551.50 | ₹524.25 | ₹533.00 | 2,879,058 |
| 2026-01-20 | ₹570.50 | ₹572.95 | ₹549.10 | ₹551.40 | 2,281,119 |
| 2026-01-19 | ₹582.00 | ₹586.70 | ₹567.65 | ₹575.45 | 1,266,180 |
| 2026-01-16 | ₹587.30 | ₹600.40 | ₹582.60 | ₹585.75 | 1,647,042 |
| 2026-01-14 | ₹588.00 | ₹599.65 | ₹584.60 | ₹587.30 | 1,129,651 |
| 2026-01-13 | ₹597.55 | ₹600.80 | ₹580.35 | ₹591.70 | 1,327,548 |
| 2026-01-12 | ₹595.70 | ₹601.05 | ₹581.75 | ₹595.55 | 2,179,270 |
| 2026-01-09 | ₹605.65 | ₹615.00 | ₹592.15 | ₹595.70 | 1,222,869 |
| 2026-01-08 | ₹622.00 | ₹626.35 | ₹605.35 | ₹608.40 | 1,145,477 |
| 2026-01-07 | ₹624.70 | ₹633.75 | ₹619.30 | ₹622.40 | 1,165,883 |
| 2026-01-06 | ₹633.85 | ₹633.85 | ₹618.20 | ₹626.60 | 1,942,234 |
| 2026-01-05 | ₹605.00 | ₹644.40 | ₹600.90 | ₹630.60 | 8,409,335 |
| 2026-01-02 | ₹578.50 | ₹612.00 | ₹577.15 | ₹602.70 | 4,817,198 |
| 2026-01-01 | ₹577.90 | ₹580.55 | ₹571.35 | ₹578.95 | 590,083 |
PG Electroplast Share Price Performance Analysis (Sep 2011 - May 2026)
PGEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.77%
₹578.95 → ₹476.05
Year to Date
Price Volatility
9.69%
Low Volatility
Year to Date
Average Daily Volume
3,277,288
Year to Date Average
NSE Exchange
PG Electroplast Share Price History – Frequently Asked Questions
Common questions about PGEL historical data and records. For live price, key ratios and fundamentals, see PGEL share price screener.
What is the all-time high share price of PG Electroplast (PGEL)?
The all-time high share price of PG Electroplast was ₹1054.2 recorded on January 06, 2025 on the NSE exchange.
What is the all-time low share price of PG Electroplast (PGEL)?
The all-time low share price of PG Electroplast was ₹2.45 recorded on March 31, 2020 on the NSE exchange.
How can I download PGEL historical share price data?
You can download PG Electroplast historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for PGEL shares?
The highest trading volume day for PG Electroplast was 400,121,150 shares traded on September 26, 2011 on the NSE exchange, with share price at ₹41.55.