Power & Instrumental (Gujarat) Limited (BOM:543912)
India · Delayed Price · Currency is INR 104.60
+0.55 (0.53%)
At close: Aug 21, 2026
BOM:543912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 106.80 | 110.25 | 106.80 | 109.35 | 109.35 | 2.68% | 2,305 |
| Jul 24, 2026 | 109.20 | 109.50 | 102.45 | 106.50 | 106.50 | -2.11% | 7,929 |
| Jul 23, 2026 | 111.15 | 111.40 | 108.00 | 108.80 | 108.80 | -0.37% | 1,276 |
| Jul 22, 2026 | 110.00 | 110.35 | 108.80 | 109.20 | 109.20 | -1.53% | 1,865 |
| Jul 21, 2026 | 111.20 | 111.95 | 109.50 | 110.90 | 110.90 | -0.27% | 9,881 |
| Jul 20, 2026 | 111.40 | 112.05 | 110.10 | 111.20 | 111.20 | 0.41% | 1,822 |
| Jul 17, 2026 | 113.00 | 113.00 | 110.40 | 110.75 | 110.75 | -1.99% | 5,018 |
| Jul 16, 2026 | 115.85 | 115.85 | 113.00 | 113.00 | 113.00 | -2.54% | 3,942 |
| Jul 15, 2026 | 106.05 | 118.95 | 106.05 | 115.95 | 115.95 | 4.04% | 35,655 |
| Jul 14, 2026 | 113.80 | 113.80 | 109.80 | 111.45 | 111.45 | -3.34% | 2,376 |
| Jul 13, 2026 | 114.30 | 116.30 | 113.35 | 115.30 | 115.30 | 1.05% | 2,965 |
| Jul 10, 2026 | 111.05 | 116.25 | 111.05 | 114.10 | 114.10 | 5.31% | 24,882 |
| Jul 9, 2026 | 108.45 | 111.85 | 108.05 | 108.35 | 108.35 | 0.93% | 4,341 |
| Jul 8, 2026 | 111.00 | 112.30 | 106.25 | 107.35 | 107.35 | -4.87% | 14,307 |
| Jul 7, 2026 | 114.05 | 116.20 | 111.80 | 112.85 | 112.85 | -0.57% | 5,788 |
| Jul 6, 2026 | 118.35 | 118.85 | 113.50 | 113.50 | 113.50 | -3.45% | 5,059 |
| Jul 3, 2026 | 113.40 | 121.50 | 113.40 | 117.55 | 117.55 | 3.66% | 24,453 |
| Jul 2, 2026 | 112.00 | 116.55 | 111.85 | 113.40 | 113.40 | 1.39% | 3,450 |
| Jul 1, 2026 | 114.00 | 115.75 | 111.70 | 111.85 | 111.85 | -2.10% | 3,989 |
| Jun 30, 2026 | 111.95 | 115.00 | 110.75 | 114.25 | 114.25 | 1.29% | 2,040 |
| Jun 29, 2026 | 113.10 | 113.60 | 108.60 | 112.80 | 112.80 | - | 4,461 |
| Jun 25, 2026 | 114.00 | 115.90 | 112.30 | 112.80 | 112.80 | -0.79% | 11,394 |
| Jun 24, 2026 | 117.50 | 117.50 | 113.45 | 113.70 | 113.70 | -1.00% | 2,099 |
| Jun 23, 2026 | 118.50 | 118.50 | 110.80 | 114.85 | 114.85 | -1.37% | 4,502 |
| Jun 22, 2026 | 111.05 | 119.35 | 111.05 | 116.45 | 116.45 | 2.92% | 8,795 |
| Jun 19, 2026 | 111.95 | 117.00 | 108.80 | 113.15 | 113.15 | 7.35% | 15,048 |
| Jun 18, 2026 | 107.00 | 107.55 | 105.10 | 105.40 | 105.40 | -1.26% | 1,355 |
| Jun 17, 2026 | 112.90 | 112.90 | 106.45 | 106.75 | 106.75 | -3.00% | 4,965 |
| Jun 16, 2026 | 107.15 | 111.95 | 104.95 | 110.05 | 110.05 | 3.82% | 3,073 |
| Jun 15, 2026 | 106.00 | 108.95 | 104.05 | 106.00 | 106.00 | 2.02% | 14,144 |
| Jun 12, 2026 | 104.40 | 104.40 | 100.45 | 103.90 | 103.90 | 3.02% | 5,495 |