Power & Instrumental (Gujarat) Limited (BOM:543912)
India · Delayed Price · Currency is INR 100.60
+0.15 (0.15%)
At close: Mar 13, 2026
BOM:543912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 100.00 | 102.50 | 97.70 | 100.60 | 100.60 | 0.15% | 12,683 |
| Mar 12, 2026 | 101.75 | 102.80 | 100.00 | 100.45 | 100.45 | -2.33% | 4,405 |
| Mar 11, 2026 | 103.85 | 103.85 | 100.85 | 102.85 | 102.85 | 2.24% | 2,077 |
| Mar 10, 2026 | 102.00 | 104.40 | 99.00 | 100.60 | 100.60 | 3.23% | 2,956 |
| Mar 9, 2026 | 97.50 | 99.95 | 96.10 | 97.45 | 97.45 | -3.23% | 4,846 |
| Mar 6, 2026 | 102.30 | 103.20 | 100.00 | 100.70 | 100.70 | -1.08% | 2,796 |
| Mar 5, 2026 | 105.55 | 107.40 | 100.00 | 101.80 | 101.80 | -3.55% | 9,313 |
| Mar 4, 2026 | 105.15 | 110.00 | 102.65 | 105.55 | 105.55 | 2.43% | 2,323 |
| Mar 2, 2026 | 102.00 | 108.00 | 98.00 | 103.05 | 103.05 | -1.62% | 5,505 |
| Feb 27, 2026 | 108.05 | 109.70 | 103.00 | 104.75 | 104.75 | -2.92% | 1,860 |
| Feb 26, 2026 | 113.00 | 114.50 | 106.45 | 107.90 | 107.90 | -3.57% | 1,400 |
| Feb 25, 2026 | 115.55 | 115.55 | 110.90 | 111.90 | 111.90 | -2.95% | 1,451 |
| Feb 24, 2026 | 110.10 | 116.20 | 108.25 | 115.30 | 115.30 | 4.53% | 1,557 |
| Feb 23, 2026 | 107.55 | 114.20 | 107.55 | 110.30 | 110.30 | 0.73% | 4,799 |
| Feb 20, 2026 | 119.80 | 122.20 | 107.85 | 109.50 | 109.50 | -8.60% | 5,106 |
| Feb 19, 2026 | 133.70 | 133.70 | 116.75 | 119.80 | 119.80 | -2.68% | 2,024 |
| Feb 18, 2026 | 127.00 | 134.90 | 123.10 | 123.10 | 123.10 | -3.07% | 1,155 |
| Feb 17, 2026 | 120.05 | 128.75 | 119.55 | 127.00 | 127.00 | 5.79% | 1,523 |
| Feb 16, 2026 | 121.25 | 127.50 | 118.00 | 120.05 | 120.05 | -7.76% | 2,085 |
| 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 |