Powergrid Infrastructure Investment Trust (NSE:PGINVIT)
India · Delayed Price · Currency is INR 89.63
+0.71 (0.80%)
At close: Jan 2, 2026
NSE:PGINVIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 89.24 | 89.85 | 88.98 | 89.36 | 89.36 | 0.44% | 1,461,364 |
| Dec 30, 2025 | 90.04 | 90.05 | 88.82 | 88.97 | 88.97 | -1.05% | 1,731,900 |
| Dec 29, 2025 | 90.34 | 90.34 | 89.75 | 89.91 | 89.91 | -0.02% | 1,641,488 |
| Dec 26, 2025 | 89.75 | 90.00 | 89.57 | 89.93 | 89.93 | 0.31% | 1,431,398 |
| Dec 24, 2025 | 89.14 | 89.80 | 89.00 | 89.65 | 89.65 | 0.85% | 1,767,515 |
| Dec 23, 2025 | 88.00 | 89.88 | 87.88 | 88.89 | 88.89 | 1.15% | 3,621,068 |
| Dec 22, 2025 | 89.80 | 89.80 | 87.22 | 87.88 | 87.88 | -1.44% | 5,304,638 |
| Dec 19, 2025 | 87.50 | 89.83 | 86.30 | 89.16 | 89.16 | -3.85% | 22,138,720 |
| Dec 18, 2025 | 93.20 | 93.35 | 92.52 | 92.73 | 92.73 | -0.17% | 1,021,076 |
| Dec 17, 2025 | 93.78 | 93.78 | 92.60 | 92.89 | 92.89 | -0.46% | 1,383,253 |
| Dec 16, 2025 | 94.16 | 94.25 | 93.21 | 93.32 | 93.32 | -0.55% | 1,584,098 |
| Dec 15, 2025 | 94.35 | 94.35 | 93.70 | 93.84 | 93.84 | -0.16% | 893,315 |
| Dec 12, 2025 | 94.28 | 94.70 | 93.86 | 93.99 | 93.99 | 0.03% | 1,245,924 |
| Dec 11, 2025 | 93.79 | 94.28 | 93.60 | 93.96 | 93.96 | 0.18% | 530,815 |
| Dec 10, 2025 | 94.00 | 94.38 | 93.71 | 93.79 | 93.79 | -0.19% | 718,901 |
| Dec 9, 2025 | 94.38 | 94.70 | 93.90 | 93.97 | 93.97 | -0.15% | 1,295,072 |
| Dec 8, 2025 | 94.90 | 94.90 | 93.99 | 94.11 | 94.11 | -0.59% | 1,006,180 |
| Dec 5, 2025 | 94.20 | 94.74 | 94.02 | 94.67 | 94.67 | 0.50% | 565,232 |
| Dec 4, 2025 | 94.48 | 94.70 | 93.99 | 94.20 | 94.20 | - | 1,177,564 |
| Dec 3, 2025 | 94.97 | 95.00 | 93.76 | 94.20 | 94.20 | -0.74% | 1,828,228 |
| Dec 2, 2025 | 94.90 | 95.00 | 94.41 | 94.90 | 94.90 | 0.20% | 679,239 |
| Dec 1, 2025 | 95.00 | 95.00 | 94.55 | 94.71 | 94.71 | 0.07% | 911,914 |
| Nov 28, 2025 | 94.98 | 94.99 | 94.50 | 94.64 | 94.64 | -0.27% | 910,271 |
| Nov 27, 2025 | 94.94 | 95.05 | 94.46 | 94.90 | 94.90 | 0.49% | 578,137 |
| Nov 26, 2025 | 94.90 | 95.15 | 94.40 | 94.44 | 94.44 | -0.05% | 1,260,710 |
| Nov 25, 2025 | 95.02 | 95.74 | 94.25 | 94.49 | 94.49 | -0.36% | 1,823,391 |
| Nov 24, 2025 | 95.96 | 95.96 | 94.55 | 94.83 | 94.83 | -0.72% | 1,260,011 |
| Nov 21, 2025 | 95.52 | 96.00 | 95.20 | 95.52 | 95.52 | - | 735,140 |
| Nov 20, 2025 | 95.90 | 96.47 | 95.02 | 95.52 | 95.52 | -0.44% | 990,438 |
| 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 |