PG ELECTROPLAST LIMITED (pgel)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 743.65 | 743.65 | 743.65 | 743.65 | 6300 |
| 2025-07-08 15:28:00 | 743.2 | 743.3 | 742.75 | 743.25 | 5600 |
| 2025-07-08 15:27:00 | 743.5 | 743.7 | 742.95 | 742.95 | 7000 |
| 2025-07-08 15:26:00 | 744.0 | 744.0 | 743.5 | 743.5 | 6300 |
| 2025-07-08 15:25:00 | 743.05 | 743.05 | 743.05 | 743.05 | 2100 |
| 2025-07-08 15:24:00 | 743.45 | 743.45 | 743.1 | 743.1 | 4900 |
| 2025-07-08 15:23:00 | 743.5 | 743.5 | 743.4 | 743.5 | 3500 |
| 2025-07-08 15:22:00 | 743.6 | 743.6 | 743.5 | 743.5 | 4200 |
| 2025-07-08 15:21:00 | 743.75 | 745.0 | 743.7 | 743.8 | 17500 |
| 2025-07-08 15:20:00 | 744.25 | 744.3 | 743.55 | 743.65 | 6300 |
| 2025-07-08 15:19:00 | 743.95 | 744.0 | 743.8 | 744.0 | 21000 |
| 2025-07-08 15:18:00 | 743.8 | 744.15 | 743.8 | 743.95 | 7000 |
| 2025-07-08 15:17:00 | 744.0 | 744.15 | 743.7 | 743.7 | 9100 |
| 2025-07-08 15:16:00 | 747.85 | 747.85 | 744.7 | 744.7 | 8400 |
| 2025-07-08 15:15:00 | 747.4 | 747.4 | 747.4 | 747.4 | 2100 |
| 2025-07-08 15:14:00 | 746.5 | 748.15 | 746.5 | 747.1 | 4200 |
| 2025-07-08 15:13:00 | 745.45 | 745.45 | 745.45 | 745.45 | 700 |
| 2025-07-08 15:12:00 | 745.4 | 745.4 | 745.4 | 745.4 | 700 |
| 2025-07-08 15:11:00 | 745.35 | 745.35 | 745.2 | 745.2 | 2800 |
| 2025-07-08 15:10:00 | 745.75 | 746.0 | 745.75 | 746.0 | 2800 |
| 2025-07-08 15:09:00 | 745.45 | 745.45 | 745.45 | 745.45 | 5600 |
| 2025-07-08 15:08:00 | 745.9 | 745.9 | 745.35 | 745.35 | 35700 |
| 2025-07-08 15:07:00 | 744.75 | 745.9 | 744.75 | 745.9 | 6300 |
| 2025-07-08 15:06:00 | 744.5 | 744.5 | 744.5 | 744.5 | 700 |
| 2025-07-08 15:05:00 | 744.75 | 744.75 | 744.55 | 744.55 | 2800 |
| 2025-07-08 15:04:00 | 744.9 | 744.9 | 744.9 | 744.9 | 700 |
| 2025-07-08 15:03:00 | 745.0 | 745.0 | 744.7 | 744.7 | 2100 |
| 2025-07-08 15:02:00 | 745.0 | 745.0 | 745.0 | 745.0 | 700 |
| 2025-07-08 15:01:00 | 744.85 | 744.85 | 744.25 | 744.25 | 3500 |
| 2025-07-08 15:00:00 | 744.5 | 745.3 | 744.5 | 744.55 | 4200 |
| 2025-07-08 14:59:00 | 744.5 | 744.9 | 744.5 | 744.9 | 4200 |
| 2025-07-08 14:58:00 | 744.5 | 745.2 | 744.5 | 744.8 | 4200 |
| 2025-07-08 14:57:00 | 744.7 | 744.7 | 744.7 | 744.7 | 1400 |
| 2025-07-08 14:56:00 | 744.3 | 744.3 | 744.3 | 744.3 | 0 |
| 2025-07-08 14:55:00 | 744.05 | 744.35 | 744.05 | 744.3 | 2800 |
| 2025-07-08 14:54:00 | 743.75 | 744.0 | 743.75 | 744.0 | 1400 |
| 2025-07-08 14:53:00 | 743.85 | 743.85 | 743.85 | 743.85 | 0 |
| 2025-07-08 14:52:00 | 743.85 | 743.85 | 743.85 | 743.85 | 0 |
| 2025-07-08 14:51:00 | 743.85 | 743.85 | 743.85 | 743.85 | 0 |
| 2025-07-08 14:50:00 | 743.1 | 743.85 | 743.1 | 743.85 | 2100 |
| 2025-07-08 14:49:00 | 743.5 | 743.7 | 743.5 | 743.7 | 1400 |
| 2025-07-08 14:48:00 | 743.35 | 743.35 | 743.35 | 743.35 | 700 |
| 2025-07-08 14:47:00 | 743.4 | 743.4 | 743.4 | 743.4 | 0 |
| 2025-07-08 14:46:00 | 743.4 | 743.4 | 743.4 | 743.4 | 2800 |
| 2025-07-08 14:45:00 | 743.05 | 743.4 | 743.05 | 743.4 | 2100 |
| 2025-07-08 14:44:00 | 743.25 | 743.25 | 743.05 | 743.05 | 1400 |
| 2025-07-08 14:43:00 | 743.1 | 743.95 | 743.1 | 743.95 | 8400 |
| 2025-07-08 14:42:00 | 744.3 | 744.3 | 743.15 | 743.2 | 7000 |
| 2025-07-08 14:41:00 | 744.7 | 744.7 | 744.3 | 744.3 | 1400 |
| 2025-07-08 14:40:00 | 744.6 | 744.6 | 744.6 | 744.6 | 700 |
| 2025-07-08 14:39:00 | 744.9 | 744.9 | 744.9 | 744.9 | 0 |
| 2025-07-08 14:38:00 | 744.3 | 745.15 | 744.3 | 744.9 | 4900 |
| 2025-07-08 14:37:00 | 744.35 | 744.35 | 744.35 | 744.35 | 700 |
| 2025-07-08 14:36:00 | 745.0 | 745.0 | 745.0 | 745.0 | 0 |
| 2025-07-08 14:35:00 | 745.5 | 745.5 | 745.0 | 745.0 | 4900 |
| 2025-07-08 14:34:00 | 745.7 | 745.7 | 745.7 | 745.7 | 700 |
| 2025-07-08 14:33:00 | 745.6 | 745.9 | 745.6 | 745.9 | 2100 |
| 2025-07-08 14:32:00 | 746.0 | 746.0 | 746.0 | 746.0 | 0 |
| 2025-07-08 14:31:00 | 745.25 | 746.0 | 745.25 | 746.0 | 2100 |
| 2025-07-08 14:30:00 | 745.45 | 745.45 | 745.3 | 745.3 | 2100 |
| 2025-07-08 14:29:00 | 745.85 | 745.85 | 745.85 | 745.85 | 700 |
| 2025-07-08 14:28:00 | 744.7 | 744.7 | 744.7 | 744.7 | 700 |
| 2025-07-08 14:27:00 | 744.6 | 744.6 | 744.6 | 744.6 | 700 |
| 2025-07-08 14:26:00 | 744.3 | 744.3 | 744.3 | 744.3 | 0 |
| 2025-07-08 14:25:00 | 744.8 | 745.4 | 744.3 | 744.3 | 2800 |
| 2025-07-08 14:24:00 | 744.45 | 744.45 | 744.45 | 744.45 | 700 |
| 2025-07-08 14:23:00 | 744.6 | 744.6 | 744.2 | 744.2 | 2100 |
| 2025-07-08 14:22:00 | 744.0 | 744.0 | 744.0 | 744.0 | 700 |
| 2025-07-08 14:21:00 | 744.35 | 744.35 | 743.95 | 744.0 | 9800 |
| 2025-07-08 14:20:00 | 745.3 | 745.3 | 744.85 | 744.85 | 7000 |
| 2025-07-08 14:19:00 | 745.2 | 745.2 | 745.2 | 745.2 | 1400 |
| 2025-07-08 14:18:00 | 745.85 | 745.85 | 745.85 | 745.85 | 0 |
| 2025-07-08 14:17:00 | 745.3 | 745.85 | 745.3 | 745.85 | 2100 |
| 2025-07-08 14:16:00 | 745.6 | 745.6 | 745.6 | 745.6 | 700 |
| 2025-07-08 14:15:00 | 745.3 | 745.3 | 745.3 | 745.3 | 700 |
| 2025-07-08 14:14:00 | 745.2 | 746.0 | 745.2 | 745.5 | 4900 |
| 2025-07-08 14:13:00 | 745.55 | 745.55 | 745.55 | 745.55 | 0 |
| 2025-07-08 14:12:00 | 745.55 | 745.55 | 745.55 | 745.55 | 1400 |
| 2025-07-08 14:11:00 | 745.7 | 745.7 | 745.2 | 745.2 | 2100 |
| 2025-07-08 14:10:00 | 746.1 | 746.15 | 746.1 | 746.15 | 1400 |
| 2025-07-08 14:09:00 | 745.3 | 746.45 | 745.3 | 746.0 | 11200 |
| 2025-07-08 14:08:00 | 747.85 | 747.85 | 747.85 | 747.85 | 700 |
| 2025-07-08 14:07:00 | 748.55 | 748.55 | 748.55 | 748.55 | 700 |
| 2025-07-08 14:06:00 | 748.65 | 748.65 | 748.65 | 748.65 | 0 |
| 2025-07-08 14:05:00 | 748.65 | 748.65 | 748.65 | 748.65 | 0 |
| 2025-07-08 14:04:00 | 747.55 | 748.65 | 747.55 | 748.65 | 1400 |
| 2025-07-08 14:03:00 | 748.95 | 748.95 | 748.95 | 748.95 | 0 |
| 2025-07-08 14:02:00 | 749.0 | 749.05 | 748.95 | 748.95 | 4200 |
| 2025-07-08 14:01:00 | 749.05 | 749.05 | 749.05 | 749.05 | 0 |
| 2025-07-08 14:00:00 | 748.0 | 749.05 | 747.0 | 749.05 | 21000 |
| 2025-07-08 13:59:00 | 752.0 | 752.4 | 748.7 | 748.7 | 14700 |
| 2025-07-08 13:58:00 | 750.45 | 752.8 | 750.45 | 752.6 | 13300 |
| 2025-07-08 13:57:00 | 748.1 | 748.1 | 748.1 | 748.1 | 1400 |
| 2025-07-08 13:56:00 | 747.75 | 748.3 | 747.75 | 748.3 | 1400 |
| 2025-07-08 13:55:00 | 747.9 | 747.9 | 747.9 | 747.9 | 0 |
| 2025-07-08 13:54:00 | 747.9 | 747.9 | 747.9 | 747.9 | 700 |
| 2025-07-08 13:53:00 | 747.95 | 747.95 | 747.95 | 747.95 | 0 |
| 2025-07-08 13:52:00 | 748.55 | 748.55 | 747.95 | 747.95 | 1400 |
| 2025-07-08 13:51:00 | 748.05 | 748.05 | 748.05 | 748.05 | 0 |
| 2025-07-08 13:50:00 | 748.05 | 748.05 | 748.05 | 748.05 | 0 |