Power & Instrumental (Gujarat) Limited (BOM:543912)
India · Delayed Price · Currency is INR 130.15
-0.25 (-0.19%)
At close: Feb 13, 2026
BOM:543912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 137.65 | 137.65 | 126.45 | 130.15 | 130.15 | -0.19% | 901 |
| Feb 12, 2026 | 134.90 | 136.25 | 125.00 | 130.40 | 130.40 | 2.68% | 8,404 |
| Feb 11, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -0.74% | 719 |
| Feb 10, 2026 | 127.00 | 129.00 | 124.15 | 127.95 | 127.95 | 0.91% | 2,228 |
| Feb 9, 2026 | 126.95 | 127.00 | 118.85 | 126.80 | 126.80 | 0.63% | 1,668 |
| Feb 6, 2026 | 129.80 | 132.95 | 122.00 | 126.00 | 126.00 | 4.22% | 13,942 |
| Feb 5, 2026 | 119.00 | 120.90 | 119.00 | 120.90 | 120.90 | 9.96% | 1,050 |
| Feb 4, 2026 | 109.85 | 109.95 | 109.85 | 109.95 | 109.95 | 4.96% | 6,344 |
| Feb 3, 2026 | 103.20 | 106.75 | 103.10 | 104.75 | 104.75 | 2.85% | 2,789 |
| Feb 2, 2026 | 109.30 | 109.30 | 101.55 | 101.85 | 101.85 | -4.68% | 5,270 |
| Feb 1, 2026 | 113.85 | 113.85 | 106.85 | 106.85 | 106.85 | -4.98% | 1,751 |
| Jan 30, 2026 | 109.50 | 113.35 | 104.85 | 112.45 | 112.45 | 4.07% | 4,232 |
| Jan 29, 2026 | 103.70 | 109.15 | 103.35 | 108.05 | 108.05 | 3.89% | 4,702 |
| Jan 28, 2026 | 103.80 | 104.05 | 98.40 | 104.00 | 104.00 | 4.94% | 8,836 |
| Jan 27, 2026 | 102.35 | 102.35 | 99.10 | 99.10 | 99.10 | -4.99% | 1,015 |
| Jan 23, 2026 | 110.40 | 110.40 | 101.25 | 104.30 | 104.30 | -1.09% | 1,150 |
| Jan 22, 2026 | 103.10 | 105.45 | 102.90 | 105.45 | 105.45 | 4.98% | 1,264 |
| Jan 21, 2026 | 103.05 | 103.05 | 100.45 | 100.45 | 100.45 | -4.97% | 808 |
| Jan 20, 2026 | 110.00 | 110.00 | 105.70 | 105.70 | 105.70 | -4.99% | 3,630 |
| Jan 19, 2026 | 107.90 | 111.70 | 107.50 | 111.25 | 111.25 | 4.56% | 1,476 |
| Jan 16, 2026 | 105.60 | 111.65 | 105.60 | 106.40 | 106.40 | -3.27% | 3,956 |
| Jan 14, 2026 | 113.95 | 113.95 | 108.20 | 110.00 | 110.00 | 0.59% | 534 |
| Jan 13, 2026 | 112.70 | 112.85 | 108.00 | 109.35 | 109.35 | 0.46% | 933 |
| Jan 12, 2026 | 112.00 | 112.15 | 107.25 | 108.85 | 108.85 | -2.25% | 6,588 |
| Jan 9, 2026 | 120.50 | 120.50 | 111.30 | 111.35 | 111.35 | -4.95% | 2,412 |
| Jan 8, 2026 | 111.15 | 120.45 | 111.15 | 117.15 | 117.15 | 0.56% | 3,340 |
| Jan 7, 2026 | 120.25 | 121.90 | 116.05 | 116.50 | 116.50 | -2.75% | 5,475 |
| Jan 6, 2026 | 123.55 | 123.55 | 119.80 | 119.80 | 119.80 | -5.00% | 24,984 |
| Jan 5, 2026 | 125.95 | 128.30 | 124.00 | 126.10 | 126.10 | 1.53% | 42,773 |
| Jan 2, 2026 | 123.20 | 125.80 | 123.20 | 124.20 | 124.20 | 0.12% | 467 |
| Jan 1, 2026 | 125.60 | 126.60 | 123.00 | 124.05 | 124.05 | -2.82% | 4,223 |
| Dec 31, 2025 | 124.30 | 129.30 | 122.10 | 127.65 | 127.65 | 0.67% | 3,869 |
| Dec 30, 2025 | 128.15 | 128.15 | 124.50 | 126.80 | 126.80 | 3.72% | 1,149 |
| Dec 29, 2025 | 124.50 | 124.50 | 121.80 | 122.25 | 122.25 | -1.85% | 654 |
| Dec 26, 2025 | 132.90 | 132.90 | 124.00 | 124.55 | 124.55 | -1.97% | 1,098 |
| Dec 24, 2025 | 129.00 | 129.00 | 126.20 | 127.05 | 127.05 | -1.13% | 551 |
| Dec 23, 2025 | 127.65 | 133.95 | 126.85 | 128.50 | 128.50 | -0.35% | 2,966 |
| Dec 22, 2025 | 127.15 | 128.95 | 123.95 | 128.95 | 128.95 | 4.97% | 3,572 |
| Dec 19, 2025 | 127.80 | 127.80 | 121.10 | 122.85 | 122.85 | -2.89% | 4,218 |
| Dec 18, 2025 | 131.60 | 131.60 | 125.00 | 126.50 | 126.50 | -2.77% | 1,580 |
| Dec 17, 2025 | 131.60 | 132.60 | 128.90 | 130.10 | 130.10 | -0.38% | 2,847 |
| Dec 16, 2025 | 132.00 | 136.20 | 130.15 | 130.60 | 130.60 | -2.65% | 3,864 |
| Dec 15, 2025 | 137.10 | 137.10 | 133.80 | 134.15 | 134.15 | 0.26% | 610 |
| Dec 12, 2025 | 137.85 | 137.85 | 133.60 | 133.80 | 133.80 | -2.16% | 1,514 |
| Dec 11, 2025 | 135.70 | 139.80 | 135.20 | 136.75 | 136.75 | 0.77% | 1,398 |
| Dec 10, 2025 | 135.60 | 137.85 | 135.55 | 135.70 | 135.70 | -0.04% | 1,471 |
| Dec 9, 2025 | 145.50 | 145.50 | 135.05 | 135.75 | 135.75 | -4.50% | 11,884 |
| Dec 8, 2025 | 148.85 | 157.05 | 142.15 | 142.15 | 142.15 | -4.98% | 23,474 |
| Dec 5, 2025 | 145.00 | 151.85 | 143.00 | 149.60 | 149.60 | 2.82% | 4,224 |
| Dec 4, 2025 | 148.60 | 148.60 | 145.00 | 145.50 | 145.50 | -1.26% | 3,568 |