NSE:PGINVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	93.20	93.33	92.75	92.84	92.84	-0.27%	2,052,129
May 11, 2026	93.25	93.49	92.90	93.09	93.09	-0.02%	2,405,463
May 8, 2026	93.30	93.30	93.05	93.11	93.11	-0.04%	1,872,887
May 7, 2026	93.25	93.50	93.03	93.15	93.15	0.11%	1,722,771
May 6, 2026	93.30	93.30	93.00	93.05	93.05	-	1,518,629
May 5, 2026	93.25	93.40	92.96	93.05	93.05	-0.05%	1,671,920
May 4, 2026	93.50	93.58	92.95	93.10	93.10	-0.09%	1,858,387
Apr 30, 2026	93.31	93.60	93.09	93.18	93.18	0.10%	1,985,192
Apr 29, 2026	93.34	93.34	93.01	93.09	93.09	-0.01%	2,234,449
Apr 28, 2026	93.26	93.35	92.99	93.10	93.10	-	1,235,916
Apr 27, 2026	93.40	93.45	93.02	93.10	93.10	0.11%	1,267,150
Apr 24, 2026	93.40	93.43	92.80	93.00	93.00	-0.27%	1,932,167
Apr 23, 2026	93.42	93.68	93.10	93.25	93.25	0.01%	1,469,390
Apr 22, 2026	93.40	93.50	93.20	93.24	93.24	-0.01%	1,033,187
Apr 21, 2026	93.28	93.60	93.10	93.25	93.25	-0.03%	1,331,606
Apr 20, 2026	93.64	93.64	92.98	93.28	93.28	-0.18%	2,984,694
Apr 17, 2026	93.80	93.80	93.42	93.45	93.45	-0.09%	2,235,610
Apr 16, 2026	94.13	94.13	92.81	93.53	93.53	0.07%	1,855,703
Apr 15, 2026	93.92	94.20	93.40	93.46	93.46	-0.23%	2,683,874
Apr 13, 2026	92.50	93.79	92.46	93.68	93.68	1.32%	1,357,756
Apr 10, 2026	92.56	92.75	92.30	92.46	92.46	0.29%	1,607,094
Apr 9, 2026	92.29	92.60	92.10	92.19	92.19	0.05%	1,689,092
Apr 8, 2026	92.12	92.50	92.00	92.14	92.14	-0.01%	1,723,449
Apr 7, 2026	92.19	92.67	92.01	92.15	92.15	-0.05%	1,241,301
Apr 6, 2026	92.20	92.44	91.80	92.20	92.20	0.03%	1,460,337
Apr 2, 2026	91.16	92.43	90.40	92.17	92.17	1.10%	1,280,653
Apr 1, 2026	91.45	91.45	90.20	91.17	91.17	1.09%	1,503,119
Mar 30, 2026	90.10	90.25	90.00	90.19	90.19	-0.11%	1,784,122
Mar 27, 2026	90.50	90.59	90.06	90.29	90.29	-0.17%	1,489,137
Mar 25, 2026	90.41	90.57	90.15	90.44	90.44	0.39%	1,210,532
Mar 24, 2026	90.55	90.80	90.00	90.09	90.09	0.12%	1,550,596
Mar 23, 2026	91.10	91.10	89.84	89.98	89.98	-0.91%	1,976,835
Mar 20, 2026	90.69	90.98	90.11	90.81	90.81	0.89%	1,455,925
Mar 19, 2026	90.25	91.30	89.90	90.01	90.01	-0.21%	2,176,809
Mar 18, 2026	90.36	91.00	90.06	90.20	90.20	-0.17%	1,443,112
Mar 17, 2026	90.11	90.58	89.95	90.35	90.35	0.27%	1,309,905
Mar 16, 2026	90.90	90.97	90.01	90.11	90.11	-0.44%	1,843,867
Mar 13, 2026	91.00	91.00	90.35	90.51	90.51	-0.59%	1,514,715
Mar 12, 2026	91.00	91.49	90.65	91.05	91.05	0.21%	1,400,501
Mar 11, 2026	91.47	91.50	90.02	90.86	90.86	-0.34%	1,283,420
Mar 10, 2026	91.00	91.50	90.90	91.17	91.17	0.19%	785,449
Mar 9, 2026	91.00	91.20	90.00	91.00	91.00	-0.33%	1,585,273
Mar 6, 2026	91.00	91.95	90.90	91.30	91.30	-0.11%	1,046,478
Mar 5, 2026	90.64	91.50	90.57	91.40	91.40	1.44%	623,922
Mar 4, 2026	91.45	91.56	89.96	90.10	90.10	-1.48%	2,609,564
Mar 2, 2026	92.00	92.44	91.09	91.45	91.45	-1.33%	1,673,228
Feb 27, 2026	91.81	93.15	91.55	92.68	92.68	1.30%	4,436,258
Feb 26, 2026	90.69	92.23	90.59	91.49	91.49	1.44%	3,979,042
Feb 25, 2026	89.89	91.08	89.75	90.19	90.19	0.56%	1,655,237
Feb 24, 2026	89.97	89.97	89.64	89.69	89.69	-0.10%	1,722,004