Power & Instrumental (Gujarat) Limited (BOM:543912)
India · Delayed Price · Currency is INR 118.60
-1.92 (-1.59%)
At close: Apr 22, 2026
BOM:543912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 119.50 | 121.04 | 118.29 | 118.60 | 118.60 | -1.59% | 1,623 |
| Apr 21, 2026 | 122.51 | 123.00 | 118.60 | 120.52 | 120.52 | -0.34% | 3,052 |
| Apr 20, 2026 | 123.00 | 124.65 | 119.50 | 120.93 | 120.93 | 0.46% | 444 |
| Apr 17, 2026 | 121.27 | 126.50 | 120.14 | 120.38 | 120.38 | -0.92% | 7,021 |
| Apr 16, 2026 | 122.27 | 122.27 | 118.00 | 121.50 | 121.50 | -0.63% | 5,353 |
| Apr 15, 2026 | 112.30 | 125.99 | 112.30 | 122.27 | 122.27 | 8.59% | 8,262 |
| Apr 13, 2026 | 111.07 | 114.97 | 107.20 | 112.60 | 112.60 | 1.38% | 5,704 |
| Apr 10, 2026 | 107.31 | 112.70 | 107.31 | 111.07 | 111.07 | 2.46% | 5,308 |
| Apr 9, 2026 | 114.97 | 114.97 | 108.40 | 108.40 | 108.40 | -4.36% | 1,320 |
| Apr 8, 2026 | 111.80 | 116.06 | 108.00 | 113.34 | 113.34 | 5.14% | 13,571 |
| Apr 7, 2026 | 109.22 | 110.16 | 107.45 | 107.80 | 107.80 | -0.19% | 236 |
| Apr 6, 2026 | 115.90 | 115.90 | 105.43 | 108.00 | 108.00 | 1.93% | 1,369 |
| Apr 2, 2026 | 103.53 | 106.97 | 101.94 | 105.95 | 105.95 | 2.84% | 3,963 |
| Apr 1, 2026 | 102.86 | 106.00 | 102.69 | 103.02 | 103.02 | 5.99% | 693 |
| Mar 30, 2026 | 95.70 | 102.10 | 95.70 | 97.20 | 97.20 | -5.31% | 4,661 |
| Mar 27, 2026 | 102.20 | 107.20 | 99.55 | 102.65 | 102.65 | -4.82% | 31,622 |
| Mar 25, 2026 | 101.60 | 109.15 | 101.60 | 107.85 | 107.85 | 6.15% | 10,134 |
| Mar 24, 2026 | 97.10 | 101.85 | 97.10 | 101.60 | 101.60 | 7.91% | 4,489 |
| Mar 23, 2026 | 100.30 | 100.30 | 93.20 | 94.15 | 94.15 | -6.13% | 3,627 |
| Mar 20, 2026 | 101.15 | 102.00 | 97.00 | 100.30 | 100.30 | 0.70% | 3,734 |
| Mar 19, 2026 | 103.05 | 103.05 | 98.00 | 99.60 | 99.60 | -1.39% | 1,751 |
| Mar 18, 2026 | 97.50 | 103.65 | 96.95 | 101.00 | 101.00 | 5.98% | 5,291 |
| Mar 17, 2026 | 90.60 | 98.60 | 90.60 | 95.30 | 95.30 | 0.53% | 1,480 |
| Mar 16, 2026 | 99.90 | 100.45 | 93.60 | 94.80 | 94.80 | -5.77% | 4,365 |
| 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 |