Powergrid Infrastructure Investment Trust (NSE:PGINVIT)
India · Delayed Price · Currency is INR 91.05
-0.65 (-0.71%)
Last updated: Aug 1, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.89 | 91.93 | 91.57 | 91.79 | - | 0.10% | 7,354 |
| Jul 31, 2025 | 92.06 | 92.17 | 91.11 | 91.70 | - | -0.25% | 33,273 |
| Jul 30, 2025 | 91.56 | 92.16 | 91.50 | 91.93 | - | 0.47% | 77,260 |
| Jul 29, 2025 | 92.51 | 93.04 | 90.50 | 91.50 | - | -1.51% | 289,424 |
| Jul 28, 2025 | 93.95 | 93.95 | 92.66 | 92.90 | - | -0.48% | 283,947 |
| Jul 25, 2025 | 93.80 | 93.93 | 93.11 | 93.35 | - | -0.62% | 143,418 |
| Jul 24, 2025 | 93.50 | 94.00 | 93.35 | 93.93 | - | 0.47% | 112,962 |
| Jul 23, 2025 | 93.80 | 94.48 | 93.34 | 93.49 | - | -0.13% | 137,221 |
| Jul 22, 2025 | 93.25 | 93.78 | 93.25 | 93.61 | - | 0.18% | 182,391 |
| Jul 21, 2025 | 93.11 | 94.00 | 93.02 | 93.44 | - | 0.35% | 173,258 |
| Jul 18, 2025 | 93.01 | 93.36 | 92.80 | 93.11 | - | 0.09% | 81,768 |
| Jul 17, 2025 | 92.52 | 93.29 | 92.06 | 93.03 | - | 0.55% | 147,604 |
| Jul 16, 2025 | 92.27 | 92.85 | 91.76 | 92.52 | - | 1.02% | 64,647 |
| Jul 15, 2025 | 91.94 | 92.26 | 91.10 | 91.59 | - | 0.12% | 207,896 |
| Jul 14, 2025 | 91.00 | 91.60 | 91.00 | 91.48 | - | 0.54% | 159,718 |
| Jul 11, 2025 | 91.05 | 91.49 | 90.74 | 90.99 | - | 0.55% | 63,508 |
| Jul 10, 2025 | 91.15 | 91.26 | 90.40 | 90.49 | - | -0.46% | 150,663 |
| Jul 9, 2025 | 90.55 | 91.30 | 90.42 | 90.91 | - | 0.39% | 103,689 |
| Jul 8, 2025 | 90.05 | 90.99 | 90.05 | 90.56 | - | 0.04% | 88,697 |
| Jul 7, 2025 | 90.69 | 92.00 | 90.37 | 90.52 | - | -0.14% | 74,320 |
| Jul 4, 2025 | 90.00 | 90.80 | 89.56 | 90.65 | - | 0.71% | 114,437 |
| Jul 3, 2025 | 90.46 | 91.20 | 89.60 | 90.01 | - | -0.50% | 115,822 |
| Jul 2, 2025 | 91.49 | 91.49 | 90.25 | 90.46 | - | -0.47% | 90,111 |
| Jul 1, 2025 | 92.00 | 92.00 | 90.17 | 90.89 | - | 0.33% | 115,525 |
| Jun 30, 2025 | 91.20 | 91.89 | 90.20 | 90.59 | - | -0.22% | 116,716 |
| Jun 27, 2025 | 91.30 | 92.31 | 89.51 | 90.79 | - | -0.47% | 127,155 |
| Jun 26, 2025 | 91.91 | 92.54 | 91.00 | 91.22 | - | -0.75% | 132,346 |
| Jun 25, 2025 | 90.86 | 92.05 | 90.40 | 91.91 | - | 1.67% | 265,711 |
| Jun 24, 2025 | 88.45 | 93.00 | 88.45 | 90.40 | - | 2.29% | 280,006 |
| Jun 23, 2025 | 87.10 | 88.50 | 86.98 | 88.38 | - | 1.49% | 184,418 |
| Jun 20, 2025 | 87.88 | 87.88 | 86.83 | 87.08 | - | 0.14% | 62,782 |
| Jun 19, 2025 | 86.85 | 87.19 | 86.85 | 86.96 | - | 0.08% | 63,260 |
| Jun 18, 2025 | 86.99 | 87.73 | 86.74 | 86.89 | - | -0.11% | 107,159 |
| Jun 17, 2025 | 87.05 | 87.44 | 86.81 | 86.99 | - | 0.03% | 92,098 |
| Jun 16, 2025 | 87.47 | 87.47 | 86.74 | 86.96 | - | 0.15% | 74,367 |
| Jun 13, 2025 | 86.90 | 87.00 | 86.11 | 86.83 | - | -0.24% | 88,290 |
| Jun 12, 2025 | 86.63 | 87.90 | 86.26 | 87.04 | - | 0.13% | 264,580 |
| Jun 11, 2025 | 87.05 | 87.07 | 86.75 | 86.93 | - | -0.02% | 50,895 |
| Jun 10, 2025 | 88.18 | 88.18 | 86.81 | 86.95 | - | -0.36% | 82,756 |
| Jun 9, 2025 | 85.25 | 87.44 | 84.96 | 87.26 | - | 3.51% | 211,978 |
| Jun 6, 2025 | 83.30 | 84.99 | 82.61 | 84.30 | - | 1.52% | 287,676 |
| Jun 5, 2025 | 82.20 | 83.25 | 82.20 | 83.04 | - | 1.03% | 209,980 |
| Jun 4, 2025 | 81.74 | 82.25 | 81.74 | 82.19 | - | 0.55% | 114,584 |
| Jun 3, 2025 | 82.40 | 82.40 | 81.52 | 81.74 | - | -0.28% | 120,371 |
| Jun 2, 2025 | 82.00 | 82.05 | 80.95 | 81.97 | - | -0.11% | 143,810 |
| May 30, 2025 | 82.00 | 82.45 | 81.53 | 82.06 | - | 0.33% | 140,020 |
| May 29, 2025 | 83.20 | 83.20 | 81.70 | 81.79 | - | -4.46% | 281,265 |
| May 28, 2025 | 85.00 | 85.69 | 84.60 | 85.61 | - | 0.85% | 191,040 |
| May 27, 2025 | 85.40 | 86.17 | 84.55 | 84.89 | - | -0.12% | 259,983 |
| May 26, 2025 | 83.90 | 85.05 | 83.90 | 84.99 | - | 1.30% | 111,986 |