NSE:PGINVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	101.10	101.87	101.10	101.46	-	-0.01%	8,380
Sep 23, 2026	101.15	101.60	101.01	101.47	101.47	0.46%	1,003,749
Sep 22, 2026	101.29	101.38	100.91	101.01	101.01	0.01%	842,331
Sep 21, 2026	101.40	101.50	100.00	101.00	101.00	-0.36%	1,609,099
Sep 18, 2026	101.77	101.99	101.24	101.37	101.37	-0.23%	1,353,682
Sep 17, 2026	101.50	101.97	101.20	101.60	101.60	0.27%	932,358
Sep 16, 2026	101.80	102.00	101.22	101.33	101.33	-0.37%	1,216,520
Sep 15, 2026	102.24	102.40	101.21	101.71	101.71	-0.27%	1,158,786
Sep 11, 2026	102.49	102.50	101.80	101.99	101.99	-0.06%	1,235,736
Sep 10, 2026	102.60	103.10	101.97	102.05	102.05	-0.18%	1,443,574
Sep 9, 2026	102.89	102.90	101.90	102.23	102.23	-0.62%	1,073,586
Sep 8, 2026	102.51	103.60	102.51	102.87	102.87	0.35%	1,046,836
Sep 7, 2026	101.17	104.50	101.17	102.51	102.51	1.32%	1,633,443
Sep 4, 2026	100.57	101.30	100.01	101.17	101.17	0.67%	962,443
Sep 3, 2026	100.26	100.60	100.00	100.50	100.50	0.43%	779,136
Sep 2, 2026	100.25	100.34	99.90	100.07	100.07	-0.18%	1,304,847
Sep 1, 2026	100.45	100.45	99.90	100.25	100.25	0.31%	882,657
Aug 31, 2026	100.30	100.30	99.87	99.94	99.94	-0.07%	1,361,559
Aug 28, 2026	100.29	100.29	99.90	100.01	100.01	0.37%	711,939
Aug 27, 2026	100.48	100.48	99.45	99.64	99.64	-0.36%	1,376,496
Aug 26, 2026	100.89	100.89	99.98	100.00	100.00	-0.50%	954,967
Aug 25, 2026	100.24	100.60	99.91	100.50	100.50	0.50%	880,277
Aug 24, 2026	99.99	100.20	99.70	100.00	100.00	0.15%	1,330,270
Aug 21, 2026	99.98	99.98	99.51	99.85	99.85	0.21%	947,941
Aug 20, 2026	100.20	100.20	99.58	99.64	99.64	-0.09%	1,009,243
Aug 19, 2026	100.20	100.29	99.50	99.73	99.73	-0.21%	1,161,836
Aug 18, 2026	100.45	100.48	99.89	99.94	99.94	-0.36%	1,237,846
Aug 17, 2026	100.58	100.58	100.00	100.30	100.30	0.16%	911,583
Aug 14, 2026	100.40	100.40	99.60	100.14	100.14	0.31%	974,996
Aug 13, 2026	100.68	100.75	99.21	99.83	99.83	-0.19%	1,365,545
Aug 12, 2026	100.49	100.49	99.90	100.02	100.02	0.05%	1,042,767
Aug 11, 2026	100.26	100.49	99.93	99.97	99.97	-0.01%	1,259,422
Aug 10, 2026	100.00	100.89	99.87	99.98	99.98	0.20%	1,440,054
Aug 7, 2026	99.59	100.20	99.40	99.78	99.78	0.09%	1,997,880
Aug 6, 2026	98.93	101.00	98.61	99.69	99.69	1.10%	1,921,729
Aug 5, 2026	97.89	98.94	97.75	98.61	98.61	0.89%	1,191,742
Aug 4, 2026	97.20	98.00	97.00	97.74	97.74	0.59%	2,195,042
Aug 3, 2026	99.50	99.50	97.00	97.17	97.17	-2.24%	2,953,135
Jul 31, 2026	99.00	99.99	99.00	99.40	99.40	1.04%	1,932,823
Jul 30, 2026	101.70	101.70	100.16	101.38	98.38	-0.29%	2,221,863
Jul 29, 2026	101.97	101.99	101.61	101.67	98.66	0.01%	2,478,072
Jul 28, 2026	101.85	102.00	101.34	101.66	98.65	0.33%	2,140,827
Jul 27, 2026	100.73	101.48	100.45	101.33	98.33	1.07%	2,348,336
Jul 24, 2026	99.55	100.34	99.51	100.26	97.29	0.68%	1,525,517
Jul 23, 2026	99.45	99.69	99.00	99.58	96.63	0.22%	1,394,269
Jul 22, 2026	99.25	99.45	98.94	99.36	96.42	0.72%	1,707,346
Jul 21, 2026	98.77	99.86	97.96	98.65	95.73	0.13%	2,546,504
Jul 20, 2026	97.25	98.80	97.16	98.52	95.60	1.40%	1,687,554
Jul 17, 2026	97.15	97.28	96.91	97.16	94.28	0.18%	1,284,914
Jul 16, 2026	97.00	97.10	96.87	96.99	94.12	0.10%	1,089,128