Power & Instrumental (Gujarat) Limited (BOM:543912)
India · Delayed Price · Currency is INR 96.43
-1.57 (-1.60%)
At close: Oct 7, 2026
BOM:543912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 97.02 | 97.98 | 95.12 | 96.43 | 96.43 | -1.60% | 12,513 |
| Oct 6, 2026 | 95.44 | 98.00 | 95.44 | 98.00 | 98.00 | 1.68% | 1,692 |
| Oct 5, 2026 | 95.50 | 96.53 | 93.20 | 96.38 | 96.38 | 1.35% | 2,005 |
| Oct 1, 2026 | 98.95 | 98.95 | 91.39 | 95.10 | 95.10 | -1.40% | 5,512 |
| Sep 30, 2026 | 97.05 | 98.30 | 96.05 | 96.45 | 96.45 | -2.03% | 1,204 |
| Sep 29, 2026 | 96.00 | 98.90 | 95.00 | 98.45 | 98.45 | 2.87% | 2,925 |
| Sep 28, 2026 | 98.10 | 101.35 | 95.00 | 95.70 | 95.70 | -5.34% | 9,338 |
| Sep 25, 2026 | 102.00 | 102.40 | 100.00 | 101.10 | 101.10 | -2.37% | 5,563 |
| Sep 24, 2026 | 99.65 | 103.55 | 98.50 | 103.55 | 103.55 | 3.03% | 5,590 |
| Sep 23, 2026 | 101.00 | 101.00 | 99.85 | 100.50 | 100.50 | -0.50% | 2,507 |
| Sep 22, 2026 | 99.30 | 101.65 | 99.30 | 101.00 | 101.00 | -1.17% | 2,423 |
| Sep 21, 2026 | 95.80 | 102.60 | 95.80 | 102.20 | 102.20 | 2.71% | 4,434 |
| Sep 18, 2026 | 102.65 | 104.10 | 99.10 | 99.50 | 99.50 | -0.05% | 1,826 |
| Sep 17, 2026 | 100.25 | 100.50 | 99.50 | 99.55 | 99.55 | -1.82% | 766 |
| Sep 16, 2026 | 98.40 | 104.00 | 97.50 | 101.40 | 101.40 | 1.76% | 2,575 |
| Sep 15, 2026 | 104.80 | 104.80 | 98.50 | 99.65 | 99.65 | -2.11% | 4,035 |
| Sep 11, 2026 | 104.00 | 105.70 | 101.80 | 101.80 | 101.80 | -2.26% | 6,762 |
| Sep 10, 2026 | 109.90 | 109.90 | 103.40 | 104.15 | 104.15 | -1.00% | 10,372 |
| Sep 9, 2026 | 101.70 | 109.00 | 100.30 | 105.20 | 105.20 | 9.02% | 26,232 |
| Sep 8, 2026 | 98.00 | 99.00 | 96.25 | 96.50 | 96.50 | -1.73% | 2,311 |
| Sep 7, 2026 | 91.15 | 100.25 | 91.15 | 98.20 | 98.20 | -0.81% | 8,784 |
| Sep 4, 2026 | 101.45 | 101.45 | 99.00 | 99.00 | 99.00 | -0.25% | 483 |
| Sep 3, 2026 | 100.00 | 102.20 | 98.60 | 99.25 | 99.25 | 0.20% | 1,003 |
| Sep 2, 2026 | 99.50 | 102.50 | 98.35 | 99.05 | 99.05 | -0.65% | 3,267 |
| Sep 1, 2026 | 100.75 | 101.25 | 98.45 | 99.70 | 99.70 | -0.55% | 7,315 |
| Aug 31, 2026 | 102.00 | 102.05 | 100.00 | 100.25 | 100.25 | -1.62% | 2,841 |
| Aug 28, 2026 | 102.20 | 109.00 | 101.60 | 101.90 | 101.90 | 0.10% | 770 |
| Aug 27, 2026 | 104.00 | 104.00 | 101.20 | 101.80 | 101.80 | 0.49% | 1,878 |
| Aug 26, 2026 | 102.60 | 103.80 | 101.00 | 101.30 | 101.30 | -1.46% | 5,884 |
| Aug 25, 2026 | 103.65 | 106.45 | 101.50 | 102.80 | 102.80 | 0.54% | 4,556 |
| Aug 24, 2026 | 100.50 | 104.95 | 100.50 | 102.25 | 102.25 | -2.25% | 6,885 |
| Aug 21, 2026 | 104.25 | 105.15 | 102.75 | 104.60 | 104.60 | 0.53% | 8,020 |
| Aug 20, 2026 | 106.50 | 106.50 | 103.60 | 104.05 | 104.05 | -1.05% | 11,476 |
| Aug 19, 2026 | 106.50 | 107.00 | 103.50 | 105.15 | 105.15 | -1.68% | 9,126 |
| Aug 18, 2026 | 106.05 | 108.65 | 105.95 | 106.95 | 106.95 | 2.59% | 4,867 |
| Aug 17, 2026 | 102.25 | 105.20 | 101.50 | 104.25 | 104.25 | -2.52% | 11,208 |
| Aug 14, 2026 | 119.00 | 119.00 | 105.45 | 106.95 | 106.95 | -0.14% | 2,747 |
| Aug 13, 2026 | 113.25 | 113.25 | 106.55 | 107.10 | 107.10 | -4.97% | 4,238 |
| Aug 12, 2026 | 112.20 | 114.55 | 112.05 | 112.70 | 112.70 | 2.45% | 6,350 |
| Aug 11, 2026 | 108.20 | 110.20 | 107.25 | 110.00 | 110.00 | 1.71% | 473 |
| Aug 10, 2026 | 112.00 | 112.05 | 107.00 | 108.15 | 108.15 | -3.44% | 2,058 |
| Aug 7, 2026 | 106.00 | 113.50 | 105.00 | 112.00 | 112.00 | 5.66% | 16,052 |
| Aug 6, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.76% | 5,882 |
| Aug 5, 2026 | 111.80 | 112.00 | 107.90 | 107.90 | 107.90 | -3.49% | 3,613 |
| Aug 4, 2026 | 113.05 | 113.05 | 109.30 | 111.80 | 111.80 | 1.50% | 2,472 |
| Aug 3, 2026 | 103.95 | 111.05 | 103.95 | 110.15 | 110.15 | 5.81% | 6,944 |
| Jul 31, 2026 | 102.85 | 105.00 | 102.85 | 104.10 | 104.10 | 2.76% | 370 |
| Jul 30, 2026 | 105.10 | 105.10 | 100.00 | 101.30 | 101.30 | -3.57% | 8,056 |
| Jul 29, 2026 | 107.10 | 107.55 | 104.70 | 105.05 | 105.05 | -1.73% | 937 |
| Jul 28, 2026 | 110.35 | 110.35 | 105.50 | 106.90 | 106.90 | -2.24% | 3,587 |