Powergrid Infrastructure Investment Trust (NSE:PGINVIT)
India · Delayed Price · Currency is INR 96.16
-0.15 (-0.16%)
At close: Sep 17, 2025
NSE:PGINVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 96.50 | 96.80 | 95.34 | 96.16 | - | -0.16% | 139,671 |
| Sep 16, 2025 | 97.00 | 97.40 | 95.90 | 96.31 | - | -0.66% | 212,326 |
| Sep 15, 2025 | 96.80 | 97.37 | 96.50 | 96.95 | - | 0.47% | 180,244 |
| Sep 12, 2025 | 96.49 | 96.83 | 96.15 | 96.50 | - | 0.60% | 186,555 |
| Sep 11, 2025 | 95.39 | 96.27 | 94.91 | 95.92 | - | 1.15% | 103,652 |
| Sep 10, 2025 | 93.32 | 95.20 | 93.32 | 94.83 | - | 0.95% | 237,186 |
| Sep 9, 2025 | 93.59 | 95.00 | 93.59 | 93.94 | - | 0.37% | 119,564 |
| Sep 8, 2025 | 91.70 | 93.95 | 91.48 | 93.59 | - | 2.06% | 360,689 |
| Sep 5, 2025 | 91.75 | 91.75 | 91.01 | 91.70 | - | 0.27% | 89,217 |
| Sep 4, 2025 | 91.48 | 91.48 | 90.56 | 91.45 | - | 0.46% | 70,877 |
| Sep 3, 2025 | 91.06 | 91.58 | 90.91 | 91.03 | - | 0.01% | 105,045 |
| Sep 2, 2025 | 91.32 | 91.65 | 90.95 | 91.02 | - | -0.33% | 233,604 |
| Sep 1, 2025 | 90.99 | 91.50 | 90.50 | 91.32 | - | 0.59% | 129,533 |
| Aug 29, 2025 | 91.60 | 91.70 | 90.48 | 90.78 | - | -0.41% | 238,762 |
| Aug 28, 2025 | 91.16 | 92.00 | 90.90 | 91.15 | - | -0.07% | 103,885 |
| Aug 26, 2025 | 91.20 | 91.88 | 91.12 | 91.21 | - | -0.18% | 157,813 |
| Aug 25, 2025 | 91.27 | 91.98 | 91.20 | 91.37 | - | -0.03% | 160,316 |
| Aug 22, 2025 | 91.25 | 91.50 | 91.02 | 91.40 | - | 0.16% | 126,518 |
| Aug 21, 2025 | 91.16 | 91.43 | 91.00 | 91.25 | - | 0.10% | 106,813 |
| Aug 20, 2025 | 91.40 | 91.41 | 91.00 | 91.16 | - | 0.20% | 52,242 |
| Aug 19, 2025 | 91.00 | 91.50 | 90.21 | 90.98 | - | 0.66% | 98,191 |
| Aug 18, 2025 | 91.00 | 91.49 | 90.05 | 90.38 | - | -0.48% | 138,397 |
| Aug 14, 2025 | 90.94 | 91.15 | 90.41 | 90.82 | - | -0.13% | 105,196 |
| Aug 13, 2025 | 91.20 | 91.74 | 90.22 | 90.94 | - | -0.62% | 184,822 |
| Aug 12, 2025 | 91.95 | 91.95 | 91.04 | 91.51 | - | 0.18% | 192,638 |
| Aug 11, 2025 | 91.59 | 92.00 | 90.92 | 91.35 | - | 0.02% | 92,634 |
| Aug 8, 2025 | 91.70 | 92.09 | 91.10 | 91.33 | - | -3.00% | 228,392 |
| Aug 7, 2025 | 94.29 | 94.50 | 93.65 | 94.15 | - | -0.28% | 214,032 |
| Aug 6, 2025 | 93.97 | 94.50 | 93.51 | 94.41 | - | 1.14% | 142,442 |
| Aug 5, 2025 | 93.28 | 93.79 | 93.00 | 93.35 | - | 0.13% | 161,735 |
| Aug 4, 2025 | 94.42 | 94.42 | 91.28 | 93.23 | - | 2.18% | 93,278 |
| Aug 1, 2025 | 91.89 | 91.93 | 90.80 | 91.24 | - | -0.33% | 97,805 |
| Jul 31, 2025 | 92.29 | 92.30 | 91.11 | 91.54 | - | -0.42% | 33,803 |
| 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 |