PG Electroplast share price history

NSE: PGELBSE: 533581Consumer DurablesSmall Cap

PG Electroplast Limited · Face value ₹1 · Listed Sep 2011

₹530.05₹8.10 (1.51%)BSE ₹532.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹538.15.

30 Oct: open ₹535.00, high ₹543.90, low ₹526.35

52-week range of traded prices to 30 Oct 2026

₹436.55Low, 6 Apr 2026₹644.40High, 5 Jan 2026

Market cap: ₹15,200 Cr415th largest listed
P/E: 70.14
P/B: 4.83
Dividend yield: 0.05%
ROE: 7.2%
ROCE: 8.9%
Debt to equity: 0.23
Volume, NSE: 13,94,01830.6% delivered

PG Electroplast share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

PG Electroplast's share price is on record from 26 Sep 2011, when it closed at ₹41.53, to 30 Oct 2026. Its highest close was ₹1,023.70 on 1 Jan 2025 and its lowest ₹2.60 on 30 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	530.05	−7.9%	630.65	440.65	577.90	644.40	436.55	54,96,38,352
2025	575.30	−41.3%	1,023.70	486.10	983.00	1,054.20	465.00	73,36,32,681
2024	980.60	+313.1%	1,008.40	148.98	237.36	1,028.00	146.71	34,69,91,053
2023	237.36	+110.8%	249.90	102.27	112.60	256.96	100.25	15,28,98,590
2022	112.59	+40.2%	117.00	59.07	80.99	118.00	55.68	13,97,37,150
2021	80.28	+472.0%	81.31	13.22	13.91	86.20	13.08	16,49,77,790
2020	14.04	+146.9%	16.49	2.60	5.65	17.20	2.47	12,07,67,340
2019	5.69	−43.2%	12.45	3.45	10.09	12.94	3.29	37,37,93,190
2018	10.01	−76.4%	44.32	9.03	42.58	45.79	8.54	23,57,82,160
2017	42.36	+222.5%	43.82	13.40	13.08	44.98	13.07	30,01,21,570
2016	13.14	−11.0%	18.70	8.23	14.81	19.97	7.51	13,72,74,730
2015	14.76	+97.1%	19.42	5.55	7.49	20.18	5.35	17,82,35,270
2014	7.49	−67.1%	21.93	6.96	22.30	23.75	6.90	3,91,63,340
2013	22.73	−36.8%	38.94	5.87	36.24	40.49	5.42	6,70,33,420
2012	35.97	+149.1%	35.97	12.92	14.20	36.31	12.23	9,31,06,730
2011	14.44	–	48.32	14.44	21.50	53.70	13.70	81,57,30,710

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 26 Sep 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	530.05	+7.4%	494.95	546.90	454.50	4,02,26,888
Sep 2026	493.45	−15.1%	575.00	578.50	493.15	1,91,18,078
Aug 2026	581.00	−5.3%	616.00	643.95	571.40	4,09,55,751
Jul 2026	613.35	+15.0%	533.60	631.00	533.60	4,91,23,183
Jun 2026	533.40	+10.5%	483.95	579.00	457.00	6,80,30,858
May 2026	482.55	−9.6%	537.00	549.75	451.60	5,23,77,561
Apr 2026	534.00	+13.6%	486.95	577.95	436.55	9,09,73,228
Mar 2026	469.90	−25.2%	595.05	620.75	467.00	9,24,06,922
Feb 2026	627.90	+14.6%	547.70	634.65	526.25	5,06,88,881
Jan 2026	547.70	−4.8%	577.90	644.40	506.40	4,57,37,002
Dec 2025	575.30	−2.6%	590.00	597.65	521.25	5,20,30,815
Nov 2025	590.90	+3.5%	569.95	607.35	516.25	7,25,43,708
Oct 2025	570.95	+13.7%	504.00	597.90	502.20	7,10,33,589
Sep 2025	502.30	−5.8%	543.00	589.50	496.75	7,10,82,654
Aug 2025	533.10	−34.3%	812.10	816.65	465.00	19,53,16,493
Jul 2025	811.65	+7.6%	754.65	836.45	719.25	5,06,07,852
Jun 2025	754.65	−2.2%	771.10	795.50	716.00	3,20,46,996
May 2025	771.45	−8.6%	853.00	898.50	745.65	5,57,17,844
Apr 2025	844.30	−7.9%	915.95	1,008.00	714.70	3,18,13,378
Mar 2025	916.60	+15.3%	798.80	990.00	781.30	3,23,07,550
Feb 2025	794.80	+1.6%	790.30	925.00	716.00	3,12,47,253
Jan 2025	782.50	−20.2%	983.00	1,054.20	597.05	3,78,84,549
Dec 2024	980.60	+35.6%	723.00	1,028.00	720.05	4,16,85,741
Nov 2024	723.00	+13.5%	640.90	732.00	609.50	2,64,19,627
Oct 2024	637.00	−0.9%	643.05	648.40	532.20	2,36,66,739
Sep 2024	643.10	+22.5%	537.00	694.00	511.00	3,42,45,898
Aug 2024	525.15	+18.1%	443.55	592.00	404.00	2,75,16,140
Jul 2024	444.50	+25.0%	360.75	468.90	337.00	4,26,85,318
Jun 2024	355.47	+37.2%	275.00	359.10	231.11	4,20,16,550
May 2024	259.02	+22.8%	211.25	267.80	195.50	4,13,51,780
Apr 2024	210.88	+26.9%	172.00	214.90	171.00	1,92,35,020
Mar 2024	166.20	−8.5%	184.09	191.50	146.71	2,17,17,200
Feb 2024	181.64	−5.9%	193.29	209.10	174.08	1,51,91,370
Jan 2024	193.08	−18.7%	237.36	240.34	183.24	1,12,59,670
Dec 2023	237.36	−0.5%	232.20	256.96	224.00	74,38,190
Nov 2023	238.45	+21.0%	196.95	246.22	192.60	1,73,18,110
Oct 2023	197.03	+10.9%	178.79	218.49	171.00	1,89,01,310
Sep 2023	177.61	−3.1%	184.99	203.76	172.56	1,65,72,470
Aug 2023	183.26	+21.9%	150.00	214.40	148.61	2,48,77,550
Jul 2023	150.31	−4.8%	157.94	164.00	145.12	66,23,760
Jun 2023	157.88	−4.1%	166.43	169.50	155.01	78,80,160
May 2023	164.68	+18.9%	139.00	170.60	137.20	1,56,83,230
Apr 2023	138.51	+4.0%	133.24	146.70	132.59	58,21,820
Mar 2023	133.24	−4.4%	139.99	144.39	128.70	71,34,250
Feb 2023	139.32	+28.2%	110.27	141.10	100.25	1,89,40,060
Jan 2023	108.64	−3.5%	112.60	122.99	103.30	57,07,680
Dec 2022	112.59	+15.1%	98.32	118.00	95.56	83,04,820
Nov 2022	97.83	−6.6%	105.00	108.86	95.85	53,27,690
Oct 2022	104.73	+2.2%	102.50	114.39	99.36	70,95,820
Sep 2022	102.52	+13.8%	92.00	111.00	87.90	92,11,770
Aug 2022	90.09	−3.9%	95.40	96.00	82.10	22,24,150
Jul 2022	93.73	+7.0%	87.56	95.30	85.40	16,29,570
Jun 2022	87.56	−1.2%	89.80	100.40	80.50	3,06,01,850
May 2022	88.63	+12.4%	76.60	90.90	59.49	2,03,21,070
Apr 2022	78.88	+7.9%	73.70	84.32	71.50	1,22,92,640
Mar 2022	73.11	+19.5%	61.15	77.76	59.56	88,38,730
Feb 2022	61.20	−19.1%	76.50	79.40	55.68	1,47,06,870
Jan 2022	75.63	−5.8%	80.99	87.15	70.20	1,91,82,170
Dec 2021	80.28	+49.9%	53.50	86.20	53.50	4,00,51,080
Nov 2021	53.56	+6.9%	50.16	62.00	48.11	1,30,94,710
Oct 2021	50.12	+23.2%	40.50	59.65	39.78	2,34,82,290
Sep 2021	40.69	+17.0%	34.26	43.40	33.11	71,99,360
Aug 2021	34.77	−7.4%	36.70	40.60	29.09	65,80,680
Jul 2021	37.54	−11.1%	42.50	44.29	36.31	71,24,880
Jun 2021	42.21	+3.3%	40.15	49.02	37.76	1,14,11,100
May 2021	40.88	+22.6%	33.02	45.46	30.80	1,86,43,900
Apr 2021	33.33	−18.1%	42.43	42.47	28.85	60,35,160
Mar 2021	40.70	+34.7%	31.72	49.90	30.32	1,15,72,550
Feb 2021	30.21	+74.2%	17.31	30.21	17.11	1,01,80,960
Jan 2021	17.34	+23.5%	13.91	17.34	13.08	96,01,120
Dec 2020	14.04	−2.9%	14.62	17.20	13.61	70,23,460
Nov 2020	14.46	+36.7%	11.10	15.59	9.91	72,20,890
Oct 2020	10.58	+25.9%	8.31	11.64	7.68	63,14,570
Sep 2020	8.40	+75.4%	4.62	8.47	4.61	1,71,75,580
Aug 2020	4.79	+14.9%	4.32	5.65	4.30	1,64,90,600
Jul 2020	4.17	−6.5%	4.52	4.55	3.55	49,87,400
Jun 2020	4.46	+30.6%	3.35	5.35	3.35	86,48,780
May 2020	3.42	−12.5%	3.75	3.88	3.23	20,42,260
Apr 2020	3.91	+44.6%	2.82	4.39	2.70	37,04,460
Mar 2020	2.70	−61.8%	6.72	7.07	2.47	58,75,100
Feb 2020	7.07	−0.1%	7.15	8.09	5.92	1,69,20,490
Jan 2020	7.07	+24.4%	5.65	8.50	5.25	2,43,63,750
Dec 2019	5.69	+56.4%	3.64	6.40	3.29	5,02,28,520
Nov 2019	3.64	−12.0%	3.95	4.45	3.55	1,28,62,670
Oct 2019	4.13	−16.4%	5.09	5.31	3.39	3,46,26,500
Sep 2019	4.94	+7.5%	4.52	5.90	4.10	1,50,04,970
Aug 2019	4.60	+2.7%	4.49	5.25	4.05	1,76,91,240
Jul 2019	4.48	−12.9%	5.15	5.84	4.30	1,20,60,860
Jun 2019	5.14	−26.5%	7.00	7.00	4.36	2,40,91,710
May 2019	6.99	+2.9%	6.88	7.67	5.92	3,28,33,940
Apr 2019	6.79	−16.6%	8.22	8.40	6.73	2,28,10,240
Mar 2019	8.15	−4.0%	8.70	9.98	7.40	8,08,62,050
Feb 2019	8.48	−3.5%	8.99	9.26	7.01	1,39,68,180
Jan 2019	8.79	−12.2%	10.09	12.94	8.64	5,67,52,310
Dec 2018	10.01	−5.2%	10.60	12.34	9.02	2,64,44,330
Nov 2018	10.55	−1.9%	10.79	11.25	8.54	1,72,50,800
Oct 2018	10.76	−15.4%	12.33	14.50	10.26	2,61,88,580
Sep 2018	12.72	−26.0%	17.85	19.45	12.37	1,47,34,290
Aug 2018	17.18	−1.2%	17.38	19.95	16.55	68,71,630
Jul 2018	17.39	−8.0%	19.15	22.09	16.70	1,09,93,550
Jun 2018	18.90	−20.8%	23.89	25.50	18.64	1,68,71,680
May 2018	23.88	−12.8%	27.18	30.00	20.90	1,04,13,680
Apr 2018	27.37	−13.4%	31.50	33.77	27.35	1,77,77,340
Mar 2018	31.62	+1.9%	31.00	34.20	22.20	5,49,41,150
Feb 2018	31.03	−23.4%	40.11	40.72	27.01	1,70,36,480
Jan 2018	40.50	−4.4%	42.58	45.79	39.14	1,62,58,650
Dec 2017	42.36	+5.5%	40.31	43.10	36.50	1,70,65,970
Nov 2017	40.15	−8.1%	43.70	44.98	32.48	98,70,280
Oct 2017	43.70	+12.1%	39.21	44.08	37.33	2,04,22,590
Sep 2017	38.98	+22.1%	31.63	41.23	29.90	3,02,17,590
Aug 2017	31.92	−7.6%	34.47	35.29	29.05	1,22,72,390
Jul 2017	34.54	+20.0%	28.86	35.60	26.01	3,67,88,750
Jun 2017	28.79	+43.2%	20.08	29.30	19.43	6,93,26,120
May 2017	20.11	+8.3%	18.90	20.85	17.12	1,30,98,620
Apr 2017	18.57	+0.5%	18.90	20.00	17.40	72,52,400
Mar 2017	18.49	+0.1%	18.50	20.89	17.05	3,95,26,380
Feb 2017	18.48	+15.5%	15.93	20.90	15.50	2,04,92,170
Jan 2017	15.99	+21.7%	13.08	19.00	13.07	2,37,88,310
Dec 2016	13.14	−3.9%	13.85	16.00	12.52	44,75,540
Nov 2016	13.67	−26.3%	18.69	18.69	12.28	29,58,350
Oct 2016	18.55	+21.4%	15.40	19.07	15.20	1,67,33,120
Sep 2016	15.28	−3.5%	15.87	17.50	14.24	1,13,33,000
Aug 2016	15.83	−13.5%	18.20	19.97	15.35	1,22,75,200
Jul 2016	18.29	+4.2%	16.72	19.00	14.76	2,82,32,210
Jun 2016	17.55	+55.5%	11.20	18.57	10.43	1,96,21,540
May 2016	11.29	−5.3%	11.96	13.00	11.16	71,04,980
Apr 2016	11.92	+1.9%	11.70	13.74	11.70	89,34,240
Mar 2016	11.70	+5.4%	10.88	12.97	10.03	1,30,33,800
Feb 2016	11.10	−1.8%	11.49	12.97	7.51	68,59,760
Jan 2016	11.30	−23.4%	14.81	16.13	10.76	57,12,990
Dec 2015	14.76	+6.5%	14.04	16.90	12.13	1,81,21,800
Nov 2015	13.85	−20.8%	17.56	18.67	11.40	1,57,53,280
Oct 2015	17.49	−7.9%	19.00	20.18	17.21	1,35,32,780
Sep 2015	19.00	+19.1%	15.95	19.55	12.80	1,96,41,550
Aug 2015	15.95	+33.3%	12.64	16.75	10.50	2,32,13,290
Jul 2015	11.97	+18.3%	10.15	12.20	8.71	90,71,720
Jun 2015	10.11	−10.1%	11.50	11.53	7.56	1,04,66,960
May 2015	11.25	−16.5%	13.70	17.00	10.50	97,87,390
Apr 2015	13.48	+42.3%	9.12	15.97	9.12	1,25,84,220
Mar 2015	9.47	−10.7%	10.49	13.00	8.40	1,24,94,370
Feb 2015	10.61	+26.7%	8.20	12.29	7.70	2,03,46,120
Jan 2015	8.37	+11.8%	7.49	8.99	5.35	1,32,21,790
Dec 2014	7.49	−30.4%	10.85	11.14	6.90	16,61,820
Nov 2014	10.75	+26.8%	9.00	11.00	8.40	38,88,470
Oct 2014	8.48	−14.7%	10.00	10.50	8.31	35,42,440
Sep 2014	9.94	−14.7%	12.28	12.82	9.62	26,26,800
Aug 2014	11.65	−10.9%	13.50	14.39	9.30	51,54,480
Jul 2014	13.08	−13.5%	15.20	18.72	13.00	26,71,340
Jun 2014	15.12	+1.7%	14.50	17.00	14.00	14,44,830
May 2014	14.86	+6.3%	13.52	17.65	12.50	18,68,570
Apr 2014	13.98	−0.7%	13.96	16.40	12.80	12,96,780
Mar 2014	14.08	−21.6%	17.51	18.65	13.04	1,10,02,170
Feb 2014	17.97	−4.9%	18.82	19.67	17.00	9,34,970
Jan 2014	18.90	−16.9%	22.30	23.75	16.80	30,70,670
Dec 2013	22.73	+30.6%	17.01	23.64	14.52	44,22,010
Nov 2013	17.40	+14.1%	15.18	18.00	15.00	22,08,830
Oct 2013	15.25	+6.6%	14.40	16.69	12.57	35,73,470
Sep 2013	14.31	+32.9%	10.80	15.30	9.71	24,13,910
Aug 2013	10.77	+27.3%	8.99	10.97	7.34	6,70,130
Jul 2013	8.46	+19.7%	7.00	11.10	7.00	73,15,240
Jun 2013	7.07	+20.5%	5.87	7.50	5.50	49,48,550
May 2013	5.87	−27.9%	8.30	8.37	5.42	27,91,600
Apr 2013	8.14	−1.0%	8.01	9.09	7.60	2,63,360
Mar 2013	8.22	−58.2%	17.70	20.78	8.22	79,67,800
Feb 2013	19.67	−45.8%	36.64	37.99	19.67	1,28,61,060
Jan 2013	36.29	+0.9%	36.24	40.49	32.39	1,75,97,460
Dec 2012	35.97	+32.7%	27.47	36.31	27.20	1,90,28,520
Nov 2012	27.10	+6.8%	25.30	30.32	25.10	1,84,39,930
Oct 2012	25.38	+13.7%	22.50	26.20	19.10	2,53,60,480
Sep 2012	22.32	+42.2%	15.62	22.99	12.66	89,12,800
Aug 2012	15.70	+10.7%	15.20	16.40	13.21	42,82,460
Jul 2012	14.19	−15.3%	15.99	17.45	13.01	10,26,400
Jun 2012	16.75	−7.3%	17.18	18.64	15.31	7,54,280
May 2012	18.08	−9.3%	19.40	20.00	16.48	12,62,580
Apr 2012	19.93	−1.3%	20.60	20.89	17.80	1,79,400
Mar 2012	20.20	−2.4%	20.60	26.96	19.10	30,45,370
Feb 2012	20.70	+21.1%	16.41	21.09	16.41	53,77,630
Jan 2012	17.10	+18.4%	14.20	17.69	12.23	54,36,880
Dec 2011	14.44	−24.6%	19.86	24.54	13.70	89,03,680
Nov 2011	19.14	−11.4%	21.53	22.89	14.86	85,23,170
Oct 2011	21.60	−28.9%	24.30	27.50	20.27	7,37,60,790
Sep 2011	30.37	–	21.50	53.70	17.60	72,45,43,070

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	535.00	543.90	526.35	530.05	536.24	13,94,018	30.6%
29 Oct 2026	534.00	546.90	530.75	538.15	537.89	20,91,306	21.6%
28 Oct 2026	510.00	543.00	506.40	536.40	529.54	1,23,80,304	14.6%
27 Oct 2026	477.20	513.85	476.00	500.55	501.19	26,77,777	25.9%
26 Oct 2026	470.05	476.90	454.50	475.00	467.24	10,43,932	30.9%
23 Oct 2026	488.95	490.10	461.50	470.05	469.16	16,16,816	44.0%
22 Oct 2026	486.05	491.80	480.40	489.65	486.59	8,55,358	32.5%
21 Oct 2026	506.75	514.75	488.60	492.35	497.89	10,50,178	36.0%
19 Oct 2026	521.00	522.80	505.30	508.00	511.07	8,78,350	39.3%
16 Oct 2026	524.30	525.80	519.00	521.05	522.55	6,11,163	42.4%
15 Oct 2026	522.00	531.00	520.20	523.75	526.17	10,64,583	25.0%
14 Oct 2026	521.50	526.00	516.65	523.00	522.37	4,00,062	29.1%
13 Oct 2026	525.05	526.55	514.75	524.05	522.24	5,77,950	30.0%
12 Oct 2026	514.10	528.15	511.35	525.00	521.96	16,95,763	38.2%
9 Oct 2026	515.20	521.65	506.00	511.80	511.93	6,01,541	25.0%
8 Oct 2026	520.20	532.45	510.50	510.60	519.10	18,83,752	39.4%
7 Oct 2026	523.65	531.00	519.20	522.00	525.16	9,87,708	17.4%
6 Oct 2026	487.70	532.00	483.50	527.65	520.65	59,27,905	16.8%
5 Oct 2026	487.55	500.80	485.00	487.70	491.36	14,75,580	41.3%
1 Oct 2026	494.95	496.65	476.10	481.10	483.87	10,12,842	45.8%
30 Sep 2026	499.90	506.00	493.45	493.45	498.98	8,25,728	38.2%
29 Sep 2026	504.55	509.95	493.15	493.15	499.47	19,64,023	44.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.PG Electroplast bonus and split history

Ex-date	Event	Price factor	What happened
8 Aug 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
10 Jul 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.