Powergrid Infrastructure Investment Trust (NSE:PGINVIT)
India · Delayed Price · Currency is INR 95.96
+0.44 (0.46%)
Jul 24, 2024, 1:30 AM IST
NSE:PGINVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 95.15 | 96.10 | 94.91 | 95.94 | 95.94 | 1.00% | 1,980,022 |
| Nov 18, 2025 | 95.23 | 95.23 | 94.82 | 94.99 | 94.99 | -0.01% | 524,508 |
| Nov 17, 2025 | 94.86 | 95.30 | 94.86 | 95.00 | 95.00 | 0.15% | 1,416,642 |
| Nov 14, 2025 | 94.76 | 95.00 | 94.56 | 94.86 | 94.86 | 0.11% | 580,506 |
| Nov 13, 2025 | 94.94 | 95.30 | 94.60 | 94.76 | 94.76 | -0.20% | 830,921 |
| Nov 12, 2025 | 94.79 | 95.18 | 94.60 | 94.95 | 94.95 | -0.06% | 771,584 |
| Nov 11, 2025 | 95.45 | 95.45 | 94.70 | 95.01 | 95.01 | -0.36% | 682,098 |
| Nov 10, 2025 | 95.60 | 95.60 | 94.63 | 95.35 | 95.35 | -1.97% | 907,837 |
| Nov 7, 2025 | 97.39 | 98.19 | 97.00 | 97.27 | 94.27 | 0.19% | 1,773,508 |
| Nov 6, 2025 | 97.20 | 97.60 | 96.64 | 97.09 | 94.10 | 0.57% | 1,725,497 |
| Nov 4, 2025 | 97.43 | 97.89 | 96.26 | 96.54 | 93.56 | -0.91% | 1,354,252 |
| Nov 3, 2025 | 97.97 | 97.97 | 97.25 | 97.43 | 94.43 | -0.12% | 970,339 |
| Oct 31, 2025 | 97.44 | 97.75 | 97.26 | 97.55 | 94.54 | 0.41% | 628,862 |
| Oct 30, 2025 | 97.40 | 97.48 | 96.99 | 97.15 | 94.15 | 0.55% | 766,588 |
| Oct 29, 2025 | 97.40 | 97.49 | 96.40 | 96.62 | 93.64 | -0.23% | 840,394 |
| Oct 28, 2025 | 96.04 | 97.50 | 95.95 | 96.84 | 93.85 | 1.01% | 950,333 |
| Oct 27, 2025 | 95.99 | 96.05 | 95.55 | 95.87 | 92.91 | 0.50% | 814,566 |
| Oct 24, 2025 | 96.27 | 96.27 | 95.09 | 95.39 | 92.45 | -0.63% | 1,006,290 |
| Oct 23, 2025 | 96.00 | 96.24 | 95.74 | 95.99 | 93.03 | 0.47% | 636,084 |
| Oct 21, 2025 | 96.33 | 96.48 | 95.00 | 95.54 | 92.59 | -0.48% | 823,745 |
| Oct 20, 2025 | 96.40 | 96.49 | 95.57 | 96.00 | 93.04 | 0.23% | 863,820 |
| Oct 17, 2025 | 96.00 | 96.33 | 95.60 | 95.78 | 92.83 | -0.17% | 676,099 |
| Oct 16, 2025 | 95.58 | 96.41 | 95.22 | 95.94 | 92.98 | 0.48% | 558,845 |
| Oct 15, 2025 | 95.15 | 95.60 | 94.99 | 95.48 | 92.54 | 0.22% | 520,314 |
| Oct 14, 2025 | 95.85 | 96.00 | 94.76 | 95.27 | 92.33 | -0.26% | 727,556 |
| Oct 13, 2025 | 95.48 | 95.69 | 95.11 | 95.52 | 92.57 | 0.33% | 758,103 |
| Oct 10, 2025 | 94.99 | 95.30 | 94.60 | 95.21 | 92.27 | 0.45% | 518,430 |
| Oct 9, 2025 | 94.60 | 95.00 | 94.25 | 94.78 | 91.86 | 0.18% | 431,232 |
| Oct 8, 2025 | 95.00 | 95.20 | 94.50 | 94.61 | 91.69 | -0.31% | 651,445 |
| Oct 7, 2025 | 95.38 | 95.39 | 94.38 | 94.90 | 91.97 | -0.18% | 895,141 |
| Oct 6, 2025 | 95.40 | 95.42 | 94.90 | 95.07 | 92.14 | 0.01% | 471,102 |
| Oct 3, 2025 | 95.00 | 95.39 | 94.55 | 95.06 | 92.13 | 0.14% | 656,823 |
| Oct 1, 2025 | 95.77 | 95.94 | 94.77 | 94.93 | 92.00 | -0.41% | 908,364 |
| Sep 30, 2025 | 94.60 | 95.65 | 94.60 | 95.32 | 92.38 | 0.76% | 666,908 |
| Sep 29, 2025 | 95.03 | 95.45 | 94.02 | 94.60 | 91.68 | -0.50% | 767,440 |
| Sep 26, 2025 | 94.89 | 95.40 | 94.49 | 95.08 | 92.15 | 0.62% | 480,881 |
| Sep 25, 2025 | 95.79 | 96.17 | 94.45 | 94.49 | 91.58 | -1.31% | 945,099 |
| Sep 24, 2025 | 95.86 | 96.25 | 95.20 | 95.74 | 92.79 | 0.35% | 708,978 |
| Sep 23, 2025 | 96.32 | 96.69 | 95.06 | 95.41 | 92.47 | -0.72% | 767,216 |
| Sep 22, 2025 | 96.90 | 96.90 | 96.00 | 96.10 | 93.14 | -0.37% | 794,577 |
| Sep 19, 2025 | 96.24 | 96.87 | 95.60 | 96.46 | 93.48 | 0.65% | 575,328 |
| Sep 18, 2025 | 95.90 | 96.45 | 95.20 | 95.84 | 92.88 | -0.35% | 538,116 |
| Sep 17, 2025 | 96.40 | 96.80 | 95.50 | 96.18 | 93.21 | -0.12% | 572,867 |
| Sep 16, 2025 | 97.01 | 97.40 | 96.00 | 96.30 | 93.33 | -0.67% | 1,058,231 |
| Sep 15, 2025 | 96.50 | 97.05 | 96.45 | 96.95 | 93.96 | 0.49% | 753,113 |
| Sep 12, 2025 | 95.90 | 96.90 | 95.90 | 96.48 | 93.50 | 0.65% | 835,936 |
| Sep 11, 2025 | 95.38 | 96.27 | 94.85 | 95.86 | 92.90 | 1.01% | 1,184,283 |
| Sep 10, 2025 | 93.90 | 95.45 | 93.90 | 94.90 | 91.97 | 1.06% | 1,234,325 |
| Sep 9, 2025 | 93.69 | 94.48 | 93.50 | 93.90 | 91.00 | 0.25% | 627,256 |
| Sep 8, 2025 | 91.89 | 93.95 | 91.56 | 93.67 | 90.78 | 2.16% | 1,324,284 |