Price Data Selection & Download
PG Foils Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4492 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse PG Foils annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹505.95
November 10, 2021
BSE Exchange
Share Price All Time Low
₹16.85
November 26, 2008
BSE Exchange
Highest Volume Trading Day
1,155,948
October 05, 2010 • ₹71.75
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
PGFOILQ daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹201.50 | ₹201.55 | ₹198.15 | ₹200.55 | 12,942 |
| 2026-07-03 | ₹200.00 | ₹203.70 | ₹198.10 | ₹201.55 | 26,882 |
| 2026-07-02 | ₹200.05 | ₹204.75 | ₹199.00 | ₹201.50 | 2,345 |
| 2026-07-01 | ₹199.85 | ₹204.00 | ₹195.50 | ₹203.45 | 3,516 |
| 2026-06-30 | ₹207.75 | ₹207.75 | ₹197.20 | ₹198.00 | 10,889 |
| 2026-06-29 | ₹202.75 | ₹206.90 | ₹200.50 | ₹201.00 | 6,143 |
| 2026-06-25 | ₹202.10 | ₹207.75 | ₹200.70 | ₹206.15 | 10,512 |
| 2026-06-24 | ₹203.05 | ₹206.00 | ₹200.50 | ₹205.05 | 11,591 |
| 2026-06-23 | ₹204.40 | ₹204.40 | ₹200.25 | ₹200.95 | 3,343 |
| 2026-06-22 | ₹201.60 | ₹212.00 | ₹199.85 | ₹202.15 | 14,447 |
| 2026-06-19 | ₹201.00 | ₹210.75 | ₹197.00 | ₹207.30 | 8,161 |
| 2026-06-18 | ₹204.00 | ₹205.00 | ₹198.10 | ₹202.35 | 26,902 |
| 2026-06-17 | ₹201.05 | ₹204.50 | ₹200.90 | ₹203.25 | 2,246 |
| 2026-06-16 | ₹204.35 | ₹204.35 | ₹197.00 | ₹198.75 | 11,041 |
| 2026-06-15 | ₹206.05 | ₹210.00 | ₹201.50 | ₹204.35 | 15,066 |
| 2026-06-12 | ₹202.40 | ₹208.00 | ₹198.05 | ₹202.35 | 6,548 |
| 2026-06-11 | ₹204.35 | ₹209.85 | ₹201.35 | ₹201.85 | 1,217 |
| 2026-06-10 | ₹208.05 | ₹210.00 | ₹202.30 | ₹204.35 | 1,848 |
| 2026-06-09 | ₹204.50 | ₹212.00 | ₹204.50 | ₹208.70 | 2,464 |
| 2026-06-08 | ₹207.90 | ₹207.90 | ₹203.50 | ₹204.35 | 833 |
| 2026-06-05 | ₹208.25 | ₹212.00 | ₹203.00 | ₹208.95 | 21,482 |
| 2026-06-04 | ₹202.00 | ₹210.95 | ₹201.00 | ₹208.25 | 11,406 |
| 2026-06-03 | ₹204.05 | ₹207.00 | ₹198.50 | ₹200.35 | 9,228 |
| 2026-06-02 | ₹206.00 | ₹211.00 | ₹202.00 | ₹204.75 | 9,940 |
| 2026-06-01 | ₹216.00 | ₹216.00 | ₹206.00 | ₹206.90 | 5,905 |
| 2026-05-29 | ₹210.40 | ₹220.00 | ₹209.00 | ₹213.65 | 15,359 |
| 2026-05-27 | ₹220.00 | ₹227.90 | ₹217.95 | ₹225.55 | 13,121 |
| 2026-05-26 | ₹214.35 | ₹222.00 | ₹212.50 | ₹216.35 | 2,185 |
| 2026-05-25 | ₹214.95 | ₹219.95 | ₹206.25 | ₹217.20 | 3,126 |
| 2026-05-22 | ₹215.05 | ₹219.00 | ₹212.05 | ₹215.00 | 2,877 |
| 2026-05-21 | ₹215.00 | ₹219.00 | ₹211.00 | ₹217.00 | 3,939 |
| 2026-05-20 | ₹217.60 | ₹219.00 | ₹212.00 | ₹214.20 | 11,244 |
| 2026-05-19 | ₹198.00 | ₹217.00 | ₹196.00 | ₹215.45 | 16,377 |
| 2026-05-18 | ₹195.50 | ₹205.30 | ₹192.20 | ₹200.40 | 3,776 |
| 2026-05-15 | ₹208.20 | ₹209.00 | ₹201.50 | ₹202.65 | 472 |
| 2026-05-14 | ₹203.05 | ₹210.00 | ₹201.00 | ₹206.75 | 4,663 |
| 2026-05-13 | ₹200.65 | ₹207.00 | ₹199.00 | ₹202.65 | 12,833 |
| 2026-05-12 | ₹205.00 | ₹211.15 | ₹205.00 | ₹207.20 | 1,536 |
| 2026-05-11 | ₹210.00 | ₹212.95 | ₹208.00 | ₹208.15 | 1,881 |
| 2026-05-08 | ₹209.85 | ₹212.00 | ₹209.55 | ₹210.00 | 1,409 |
| 2026-05-07 | ₹206.30 | ₹216.30 | ₹205.00 | ₹208.50 | 6,187 |
| 2026-05-06 | ₹212.00 | ₹215.00 | ₹210.00 | ₹211.05 | 5,938 |
| 2026-05-05 | ₹212.00 | ₹215.00 | ₹207.90 | ₹209.85 | 2,939 |
| 2026-05-04 | ₹212.00 | ₹216.30 | ₹206.00 | ₹210.25 | 1,979 |
| 2026-04-30 | ₹212.50 | ₹212.50 | ₹206.50 | ₹209.50 | 2,364 |
| 2026-04-29 | ₹215.00 | ₹218.00 | ₹208.90 | ₹209.25 | 5,694 |
| 2026-04-28 | ₹212.40 | ₹216.10 | ₹208.60 | ₹212.85 | 4,622 |
| 2026-04-27 | ₹207.60 | ₹215.55 | ₹206.00 | ₹213.50 | 3,901 |
| 2026-04-24 | ₹205.20 | ₹217.90 | ₹205.20 | ₹208.65 | 4,105 |
| 2026-04-23 | ₹214.95 | ₹218.95 | ₹210.15 | ₹212.20 | 3,200 |
| 2026-04-22 | ₹219.85 | ₹222.05 | ₹204.95 | ₹212.35 | 22,520 |
| 2026-04-21 | ₹219.05 | ₹220.50 | ₹215.00 | ₹217.70 | 3,065 |
| 2026-04-20 | ₹219.50 | ₹220.40 | ₹216.00 | ₹217.40 | 2,743 |
| 2026-04-17 | ₹216.65 | ₹219.00 | ₹214.25 | ₹216.40 | 7,103 |
| 2026-04-16 | ₹222.95 | ₹222.95 | ₹212.05 | ₹215.25 | 6,163 |
| 2026-04-15 | ₹224.95 | ₹228.00 | ₹212.25 | ₹220.05 | 9,474 |
| 2026-04-13 | ₹219.00 | ₹222.95 | ₹215.95 | ₹220.80 | 2,793 |
| 2026-04-10 | ₹218.00 | ₹221.55 | ₹215.00 | ₹220.55 | 5,364 |
| 2026-04-09 | ₹210.45 | ₹223.00 | ₹209.05 | ₹220.60 | 8,546 |
| 2026-04-08 | ₹209.00 | ₹218.75 | ₹208.50 | ₹210.45 | 9,784 |
| 2026-04-07 | ₹203.95 | ₹204.95 | ₹200.00 | ₹201.60 | 8,672 |
| 2026-04-06 | ₹204.00 | ₹212.00 | ₹199.20 | ₹204.90 | 11,741 |
| 2026-04-02 | ₹208.40 | ₹208.40 | ₹198.30 | ₹204.90 | 14,543 |
| 2026-04-01 | ₹206.00 | ₹210.60 | ₹198.00 | ₹206.35 | 11,525 |
| 2026-03-30 | ₹213.00 | ₹213.50 | ₹200.60 | ₹200.60 | 13,557 |
| 2026-03-27 | ₹217.55 | ₹228.40 | ₹209.50 | ₹211.15 | 21,259 |
| 2026-03-25 | ₹218.00 | ₹224.00 | ₹215.00 | ₹217.55 | 212,893 |
| 2026-03-24 | ₹221.20 | ₹221.20 | ₹208.50 | ₹219.05 | 209,440 |
| 2026-03-23 | ₹227.90 | ₹227.90 | ₹211.10 | ₹211.50 | 19,797 |
| 2026-03-20 | ₹216.25 | ₹226.00 | ₹216.20 | ₹222.20 | 8,885 |
| 2026-03-19 | ₹210.00 | ₹222.00 | ₹210.00 | ₹220.05 | 28,352 |
| 2026-03-18 | ₹223.80 | ₹224.80 | ₹208.00 | ₹211.75 | 18,483 |
| 2026-03-17 | ₹201.95 | ₹216.40 | ₹197.20 | ₹216.40 | 55,573 |
| 2026-03-16 | ₹218.00 | ₹220.00 | ₹206.10 | ₹206.10 | 10,096 |
| 2026-03-13 | ₹226.10 | ₹226.10 | ₹216.55 | ₹216.90 | 11,952 |
| 2026-03-12 | ₹237.00 | ₹237.00 | ₹225.10 | ₹227.90 | 4,136 |
| 2026-03-11 | ₹227.05 | ₹236.85 | ₹227.05 | ₹232.30 | 5,622 |
| 2026-03-10 | ₹225.50 | ₹234.50 | ₹225.50 | ₹231.75 | 5,831 |
| 2026-03-09 | ₹230.00 | ₹238.00 | ₹225.50 | ₹228.20 | 21,290 |
| 2026-03-06 | ₹234.00 | ₹238.80 | ₹225.00 | ₹237.10 | 18,284 |
| 2026-03-05 | ₹226.00 | ₹233.15 | ₹222.10 | ₹229.50 | 43,136 |
| 2026-03-04 | ₹210.05 | ₹222.10 | ₹209.35 | ₹222.05 | 7,844 |
| 2026-03-02 | ₹211.10 | ₹218.00 | ₹210.00 | ₹211.55 | 6,595 |
| 2026-02-27 | ₹214.05 | ₹222.00 | ₹211.50 | ₹220.35 | 3,396 |
| 2026-02-26 | ₹218.00 | ₹223.65 | ₹211.35 | ₹221.45 | 14,724 |
| 2026-02-25 | ₹219.10 | ₹220.00 | ₹209.05 | ₹213.00 | 28,382 |
| 2026-02-24 | ₹224.55 | ₹229.30 | ₹212.15 | ₹219.25 | 3,239 |
| 2026-02-23 | ₹229.80 | ₹231.90 | ₹219.05 | ₹220.10 | 4,376 |
| 2026-02-20 | ₹222.20 | ₹234.40 | ₹222.20 | ₹229.75 | 8,865 |
| 2026-02-19 | ₹234.80 | ₹235.00 | ₹222.90 | ₹229.60 | 7,859 |
| 2026-02-18 | ₹240.00 | ₹241.00 | ₹230.30 | ₹233.65 | 12,258 |
| 2026-02-17 | ₹235.10 | ₹257.55 | ₹235.00 | ₹242.40 | 27,009 |
| 2026-02-16 | ₹245.35 | ₹245.35 | ₹245.35 | ₹245.35 | 17,618 |
| 2026-02-13 | ₹266.90 | ₹270.00 | ₹255.75 | ₹258.25 | 4,499 |
| 2026-02-12 | ₹265.50 | ₹275.00 | ₹265.50 | ₹268.25 | 13,389 |
| 2026-02-11 | ₹271.10 | ₹278.90 | ₹271.10 | ₹273.10 | 2,155 |
| 2026-02-10 | ₹280.90 | ₹280.90 | ₹270.75 | ₹273.85 | 3,030 |
| 2026-02-09 | ₹273.00 | ₹284.00 | ₹273.00 | ₹275.15 | 3,565 |
| 2026-02-06 | ₹284.20 | ₹284.20 | ₹272.00 | ₹275.50 | 5,749 |
| 2026-02-05 | ₹282.00 | ₹289.00 | ₹274.00 | ₹277.50 | 16,197 |
| 2026-02-04 | ₹282.70 | ₹287.00 | ₹270.00 | ₹279.15 | 3,661 |
| 2026-02-03 | ₹290.00 | ₹290.00 | ₹272.50 | ₹276.80 | 9,835 |
| 2026-02-02 | ₹292.50 | ₹292.50 | ₹270.55 | ₹280.80 | 13,028 |
| 2026-02-01 | ₹280.00 | ₹290.00 | ₹280.00 | ₹284.75 | 10,390 |
| 2026-01-30 | ₹289.00 | ₹293.00 | ₹279.00 | ₹281.25 | 16,496 |
| 2026-01-29 | ₹275.20 | ₹289.70 | ₹275.20 | ₹283.10 | 13,564 |
| 2026-01-28 | ₹265.50 | ₹289.70 | ₹265.50 | ₹286.05 | 49,520 |
| 2026-01-27 | ₹265.00 | ₹278.85 | ₹265.00 | ₹278.40 | 26,110 |
| 2026-01-23 | ₹285.00 | ₹285.00 | ₹262.10 | ₹265.60 | 16,215 |
| 2026-01-22 | ₹284.90 | ₹289.00 | ₹274.10 | ₹275.00 | 5,948 |
| 2026-01-21 | ₹267.50 | ₹287.00 | ₹255.50 | ₹279.50 | 52,126 |
| 2026-01-20 | ₹277.90 | ₹285.00 | ₹270.00 | ₹273.20 | 31,986 |
| 2026-01-19 | ₹285.00 | ₹294.00 | ₹274.95 | ₹278.65 | 66,685 |
| 2026-01-16 | ₹263.00 | ₹284.00 | ₹263.00 | ₹278.35 | 68,970 |
| 2026-01-14 | ₹265.00 | ₹269.80 | ₹254.85 | ₹264.35 | 35,611 |
| 2026-01-13 | ₹272.50 | ₹273.70 | ₹254.10 | ₹264.50 | 62,526 |
| 2026-01-12 | ₹245.00 | ₹274.00 | ₹245.00 | ₹264.55 | 134,735 |
| 2026-01-09 | ₹223.50 | ₹236.75 | ₹223.50 | ₹233.00 | 98,400 |
| 2026-01-08 | ₹216.75 | ₹226.90 | ₹216.75 | ₹222.05 | 56,742 |
| 2026-01-07 | ₹204.25 | ₹220.00 | ₹196.55 | ₹216.75 | 60,601 |
| 2026-01-06 | ₹181.90 | ₹204.15 | ₹181.90 | ₹200.25 | 86,834 |
| 2026-01-05 | ₹184.55 | ₹184.55 | ₹175.00 | ₹178.40 | 5,413 |
| 2026-01-02 | ₹183.95 | ₹183.95 | ₹176.40 | ₹177.35 | 2,360 |
| 2026-01-01 | ₹182.00 | ₹182.00 | ₹175.05 | ₹178.70 | 3,479 |
PG Foils Share Price Performance Analysis (Jan 2008 - Jul 2026)
PGFOILQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.23%
₹178.70 → ₹200.55
Year to Date
Price Volatility
12.09%
Low Volatility
Year to Date
Average Daily Volume
18,768
Year to Date Average
BSE Exchange
PG Foils Share Price History – Frequently Asked Questions
Common questions about PGFOILQ historical data and records. For live price, key ratios and fundamentals, see PGFOILQ screener.
What is the all-time high share price of PG Foils (PGFOILQ)?
The all-time high share price of PG Foils was ₹505.95 recorded on November 10, 2021 on the BSE exchange.
What is the all-time low share price of PG Foils (PGFOILQ)?
The all-time low share price of PG Foils was ₹16.85 recorded on November 26, 2008 on the BSE exchange.
How can I download PGFOILQ historical share price data?
You can download PG Foils 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 PGFOILQ shares?
The highest trading volume day for PG Foils was 1,155,948 shares traded on October 05, 2010 on the BSE exchange, with share price at ₹71.75.