NSE:PGINVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	97.07	97.30	96.81	96.89	94.02	-0.06%	1,271,750
Jul 14, 2026	96.97	97.05	96.90	96.95	94.08	-0.02%	1,135,656
Jul 13, 2026	96.99	97.15	96.71	96.97	94.10	0.23%	1,546,070
Jul 10, 2026	96.79	97.50	96.66	96.75	93.89	0.10%	2,438,019
Jul 9, 2026	96.59	97.49	96.40	96.65	93.79	0.51%	1,492,687
Jul 8, 2026	95.97	96.92	95.92	96.16	93.31	0.25%	2,632,576
Jul 7, 2026	95.00	96.00	94.82	95.92	93.08	1.05%	1,755,959
Jul 6, 2026	94.35	94.95	94.04	94.92	92.11	0.97%	1,345,465
Jul 3, 2026	93.99	94.82	93.89	94.01	91.23	0.12%	2,778,350
Jul 2, 2026	93.95	93.99	93.80	93.90	91.12	0.14%	1,746,387
Jul 1, 2026	93.89	93.89	93.55	93.77	91.00	-0.02%	1,550,915
Jun 30, 2026	93.85	93.92	93.70	93.79	91.01	0.01%	1,501,149
Jun 29, 2026	93.89	94.00	93.73	93.78	91.00	-0.01%	1,639,541
Jun 25, 2026	94.15	94.15	93.33	93.79	91.01	0.01%	1,330,398
Jun 24, 2026	93.78	93.94	93.75	93.78	91.00	-	1,014,068
Jun 23, 2026	94.00	94.00	93.73	93.78	91.00	-0.12%	1,252,694
Jun 22, 2026	93.98	93.99	93.84	93.89	91.11	-	1,419,208
Jun 19, 2026	93.75	93.90	93.25	93.89	91.11	0.14%	1,347,587
Jun 18, 2026	94.00	94.00	93.70	93.76	90.99	-0.14%	1,614,613
Jun 17, 2026	94.14	94.14	93.50	93.89	91.11	-0.01%	1,220,599
Jun 16, 2026	93.86	94.24	93.85	93.90	91.12	0.04%	1,753,227
Jun 15, 2026	94.00	94.00	93.75	93.86	91.08	0.10%	1,590,956
Jun 12, 2026	93.80	93.87	93.74	93.77	91.00	-0.01%	1,238,859