All stocks
NSE: PGEL·ISIN INE457L01029·Data to 2026-10-26
Pg Electroplast Ltd. historical data
₹475.00+0.00%close 2026-10-26
Price since 2011 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹644.40
52w low
₹436.55
Turnover
₹48.8 Cr
Volume
10,43,932
1y return
-16.9%
3y CAGR
+36.7%
5y CAGR
+56.5%
10y CAGR
+39.4%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-10 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share |
| 2023-09-22 | agm | Annual General Meeting |
| 2022-09-22 | agm | Annual General Meeting |
| 2021-09-21 | agm | Annual General Meeting |
| 2020-09-21 | agm | Annual General Meeting |
| 2019-07-31 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-09-18 | agm | Annual General Meeting |
| 2016-09-15 | agm | Annual General Meeting |
| 2015-09-16 | agm | Annual General Meeting |
| 2014-07-31 | agm | Annual General Meeting |
| 2013-09-19 | agm | Annual General Meeting |
| 2012-09-06 | agm | Annual General Meeting |
| 2026-09-18 | dividend | Dividend - Re 0.25 Per Share |
| 2025-09-19 | dividend | Dividend - Rs 0.25 Per Share |
| 2024-09-23 | dividend | Dividend - Rs 0.20 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 470.05 | 476.90 | 454.50 | 475.00 | 10,43,932 |
| 2026-10-23 | 488.95 | 490.10 | 461.50 | 470.05 | 16,16,816 |
| 2026-10-22 | 486.05 | 491.80 | 480.40 | 489.65 | 8,55,358 |
| 2026-10-21 | 506.75 | 514.75 | 488.60 | 492.35 | 10,50,178 |
| 2026-10-19 | 521.00 | 522.80 | 505.30 | 508.00 | 8,78,350 |
| 2026-10-16 | 524.30 | 525.80 | 519.00 | 521.05 | 6,11,163 |
| 2026-10-15 | 522.00 | 531.00 | 520.20 | 523.75 | 10,64,583 |
| 2026-10-14 | 521.50 | 526.00 | 516.65 | 523.00 | 4,00,062 |
| 2026-10-13 | 525.05 | 526.55 | 514.75 | 524.05 | 5,77,950 |
| 2026-10-12 | 514.10 | 528.15 | 511.35 | 525.00 | 16,95,763 |
| 2026-10-09 | 515.20 | 521.65 | 506.00 | 511.80 | 6,01,541 |
| 2026-10-08 | 520.20 | 532.45 | 510.50 | 510.60 | 18,83,752 |
| 2026-10-07 | 523.65 | 531.00 | 519.20 | 522.00 | 9,87,708 |
| 2026-10-06 | 487.70 | 532.00 | 483.50 | 527.65 | 59,27,905 |
| 2026-10-05 | 487.55 | 500.80 | 485.00 | 487.70 | 14,75,580 |
| 2026-10-01 | 494.95 | 496.65 | 476.10 | 481.10 | 10,12,842 |
| 2026-09-30 | 499.90 | 506.00 | 493.45 | 493.45 | 8,25,728 |
| 2026-09-29 | 504.55 | 509.95 | 493.15 | 493.15 | 19,64,023 |
| 2026-09-28 | 521.00 | 521.00 | 505.10 | 507.00 | 5,05,897 |
| 2026-09-25 | 513.60 | 520.40 | 512.05 | 518.50 | 4,83,547 |
| 2026-09-24 | 519.70 | 524.75 | 512.00 | 514.45 | 7,32,431 |
| 2026-09-23 | 522.85 | 527.50 | 519.00 | 521.15 | 5,46,381 |
| 2026-09-22 | 540.00 | 541.45 | 519.00 | 520.20 | 8,55,489 |
| 2026-09-21 | 531.60 | 538.90 | 528.05 | 536.55 | 8,53,299 |
| 2026-09-18 | 529.35 | 541.45 | 529.15 | 529.15 | 5,70,498 |
| 2026-09-17 | 524.00 | 533.70 | 519.30 | 529.35 | 4,20,677 |
| 2026-09-16 | 515.25 | 527.00 | 513.00 | 523.85 | 7,68,516 |
| 2026-09-15 | 543.75 | 545.00 | 515.15 | 518.00 | 8,37,345 |
| 2026-09-11 | 537.50 | 545.00 | 527.50 | 545.00 | 8,52,250 |
| 2026-09-10 | 542.50 | 548.25 | 538.50 | 542.00 | 7,86,316 |
Get the full PGEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/PGEL?from=2011-09-26"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("PGEL", "nse", "2011-09-26", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does PGEL historical data go?
- TejHQ has daily NSE data for PGEL from 2011-09-26 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has PGEL had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share (ex-date 2024-07-10); Annual General Meeting (ex-date 2023-09-22); Annual General Meeting (ex-date 2022-09-22); Annual General Meeting (ex-date 2021-09-21); Annual General Meeting (ex-date 2020-09-21); Annual General Meeting (ex-date 2019-07-31); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting (ex-date 2017-09-18); Annual General Meeting (ex-date 2016-09-15); Annual General Meeting (ex-date 2015-09-16); Annual General Meeting (ex-date 2014-07-31); Annual General Meeting (ex-date 2013-09-19); Annual General Meeting (ex-date 2012-09-06). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download PGEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/PGEL?from=2011-09-26 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).