Powergrid Infrastructure Investment Trust (NSE:PGINVIT)
India · Delayed Price · Currency is INR 95.97
+0.43 (0.45%)
At close: Oct 16, 2025
NSE:PGINVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 95.58 | 96.41 | 95.22 | 95.94 | 95.94 | 0.48% | 558,845 |
| Oct 15, 2025 | 95.15 | 95.60 | 94.99 | 95.48 | 95.48 | 0.22% | 520,314 |
| Oct 14, 2025 | 95.85 | 96.00 | 94.76 | 95.27 | 95.27 | -0.26% | 727,556 |
| Oct 13, 2025 | 95.48 | 95.69 | 95.11 | 95.52 | 95.52 | 0.33% | 758,103 |
| Oct 10, 2025 | 94.99 | 95.30 | 94.60 | 95.21 | 95.21 | 0.45% | 518,430 |
| Oct 9, 2025 | 94.60 | 95.00 | 94.25 | 94.78 | 94.78 | 0.18% | 431,232 |
| Oct 8, 2025 | 95.00 | 95.20 | 94.50 | 94.61 | 94.61 | -0.31% | 651,445 |
| Oct 7, 2025 | 95.38 | 95.39 | 94.38 | 94.90 | 94.90 | -0.18% | 895,141 |
| Oct 6, 2025 | 95.40 | 95.42 | 94.90 | 95.07 | 95.07 | 0.01% | 471,102 |
| Oct 3, 2025 | 95.00 | 95.39 | 94.55 | 95.06 | 95.06 | 0.14% | 656,823 |
| Oct 1, 2025 | 95.77 | 95.94 | 94.77 | 94.93 | 94.93 | -0.41% | 908,364 |
| Sep 30, 2025 | 94.60 | 95.65 | 94.60 | 95.32 | 95.32 | 0.76% | 666,908 |
| Sep 29, 2025 | 95.03 | 95.45 | 94.02 | 94.60 | 94.60 | -0.50% | 767,440 |
| Sep 26, 2025 | 94.89 | 95.40 | 94.49 | 95.08 | 95.08 | 0.62% | 480,881 |
| Sep 25, 2025 | 95.79 | 96.17 | 94.45 | 94.49 | 94.49 | -1.31% | 945,099 |
| Sep 24, 2025 | 95.86 | 96.25 | 95.20 | 95.74 | 95.74 | 0.35% | 708,978 |
| Sep 23, 2025 | 96.32 | 96.69 | 95.06 | 95.41 | 95.41 | -0.72% | 767,216 |
| Sep 22, 2025 | 96.90 | 96.90 | 96.00 | 96.10 | 96.10 | -0.37% | 794,577 |
| Sep 19, 2025 | 96.24 | 96.87 | 95.60 | 96.46 | 96.46 | 0.65% | 575,328 |
| Sep 18, 2025 | 95.90 | 96.45 | 95.20 | 95.84 | 95.84 | -0.35% | 538,116 |
| Sep 17, 2025 | 96.40 | 96.80 | 95.50 | 96.18 | 96.18 | -0.12% | 572,867 |
| Sep 16, 2025 | 97.01 | 97.40 | 96.00 | 96.30 | 96.30 | -0.67% | 1,058,231 |
| Sep 15, 2025 | 96.50 | 97.05 | 96.45 | 96.95 | 96.95 | 0.49% | 753,113 |
| Sep 12, 2025 | 95.90 | 96.90 | 95.90 | 96.48 | 96.48 | 0.65% | 835,936 |
| Sep 11, 2025 | 95.38 | 96.27 | 94.85 | 95.86 | 95.86 | 1.01% | 1,184,283 |
| Sep 10, 2025 | 93.90 | 95.45 | 93.90 | 94.90 | 94.90 | 1.06% | 1,234,325 |
| Sep 9, 2025 | 93.69 | 94.48 | 93.50 | 93.90 | 93.90 | 0.25% | 627,256 |
| Sep 8, 2025 | 91.89 | 93.95 | 91.56 | 93.67 | 93.67 | 2.16% | 1,324,284 |
| Sep 5, 2025 | 91.30 | 91.75 | 91.00 | 91.69 | 91.69 | 0.38% | 376,780 |
| Sep 4, 2025 | 91.37 | 91.45 | 90.99 | 91.34 | 91.34 | 0.38% | 517,225 |
| Sep 3, 2025 | 91.38 | 91.59 | 90.91 | 90.99 | 90.99 | -0.01% | 908,802 |
| Sep 2, 2025 | 91.69 | 91.69 | 90.84 | 91.00 | 91.00 | -0.34% | 1,274,422 |
| Sep 1, 2025 | 91.00 | 91.50 | 90.84 | 91.31 | 91.31 | 0.52% | 604,693 |
| Aug 29, 2025 | 91.57 | 91.58 | 90.51 | 90.84 | 90.84 | -0.31% | 2,395,854 |
| Aug 28, 2025 | 91.64 | 91.79 | 90.80 | 91.12 | 91.12 | -0.09% | 682,875 |
| Aug 26, 2025 | 91.70 | 91.90 | 91.14 | 91.20 | 91.20 | -0.19% | 820,392 |
| Aug 25, 2025 | 91.39 | 91.98 | 91.00 | 91.37 | 91.37 | 0.11% | 877,246 |
| Aug 22, 2025 | 91.40 | 91.50 | 91.00 | 91.27 | 91.27 | 0.03% | 738,812 |
| Aug 21, 2025 | 91.40 | 91.40 | 90.99 | 91.24 | 91.24 | 0.10% | 730,191 |
| Aug 20, 2025 | 91.38 | 91.40 | 91.00 | 91.15 | 91.15 | 0.18% | 848,285 |
| Aug 19, 2025 | 90.65 | 91.75 | 90.50 | 90.99 | 90.99 | 0.59% | 678,239 |
| Aug 18, 2025 | 91.48 | 91.48 | 90.20 | 90.46 | 90.46 | -0.48% | 2,330,878 |
| Aug 14, 2025 | 90.75 | 91.24 | 90.50 | 90.90 | 90.90 | 0.17% | 525,062 |
| Aug 13, 2025 | 91.68 | 91.70 | 90.02 | 90.75 | 90.75 | -0.81% | 865,530 |
| Aug 12, 2025 | 91.50 | 91.94 | 91.05 | 91.49 | 91.49 | -0.03% | 1,180,082 |
| Aug 11, 2025 | 91.70 | 92.15 | 90.01 | 91.52 | 91.52 | 0.16% | 900,585 |
| Aug 8, 2025 | 91.90 | 91.98 | 91.18 | 91.37 | 91.37 | -2.90% | 838,493 |
| Aug 7, 2025 | 94.01 | 94.29 | 93.60 | 94.10 | 91.10 | -0.23% | 734,009 |
| Aug 6, 2025 | 93.69 | 94.45 | 93.50 | 94.32 | 91.31 | 1.02% | 866,567 |
| Aug 5, 2025 | 93.69 | 93.69 | 92.01 | 93.37 | 90.39 | 0.19% | 612,091 |