NSE:PGINVIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	92.94	93.36	92.72	93.19	93.19	0.54%	1,291,375
Jun 4, 2026	92.96	92.96	92.64	92.69	92.69	-0.09%	1,543,186
Jun 3, 2026	92.75	92.95	92.69	92.77	92.77	0.05%	1,291,343
Jun 2, 2026	92.90	92.95	92.69	92.72	92.72	-0.08%	1,675,698
Jun 1, 2026	93.00	93.00	92.60	92.79	92.79	-0.02%	1,585,830
May 29, 2026	92.69	92.90	92.35	92.81	92.81	0.56%	2,274,824
May 27, 2026	92.00	92.85	91.94	92.29	92.29	0.38%	2,020,848
May 26, 2026	92.15	92.20	91.90	91.94	91.94	-	1,657,857
May 25, 2026	92.00	92.19	91.80	91.94	91.94	-0.03%	1,987,881
May 22, 2026	92.00	92.05	91.90	91.97	91.97	0.05%	1,975,960
May 21, 2026	92.04	92.15	91.70	91.92	91.92	-0.09%	1,878,379
May 20, 2026	91.72	92.14	90.80	92.00	92.00	0.41%	2,238,479
May 19, 2026	94.49	94.83	94.01	94.62	91.62	0.84%	2,860,652
May 18, 2026	94.72	94.72	93.79	93.83	90.86	-0.56%	3,178,362
May 15, 2026	94.10	94.88	94.00	94.36	91.37	0.44%	2,217,691
May 14, 2026	93.39	94.07	93.11	93.95	90.97	0.90%	2,252,333
May 13, 2026	93.00	93.35	92.84	93.11	90.16	0.29%	1,338,443
May 12, 2026	93.20	93.33	92.75	92.84	89.90	-0.27%	2,052,129
May 11, 2026	93.25	93.49	92.90	93.09	90.14	-0.02%	2,405,463
May 8, 2026	93.30	93.30	93.05	93.11	90.16	-0.04%	1,872,887
May 7, 2026	93.25	93.50	93.03	93.15	90.20	0.11%	1,722,771
May 6, 2026	93.30	93.30	93.00	93.05	90.10	-	1,518,629
May 5, 2026	93.25	93.40	92.96	93.05	90.10	-0.05%	1,671,920
May 4, 2026	93.50	93.58	92.95	93.10	90.15	-0.09%	1,858,387
Apr 30, 2026	93.31	93.60	93.09	93.18	90.23	0.10%	1,985,192
Apr 29, 2026	93.34	93.34	93.01	93.09	90.14	-0.01%	2,234,449
Apr 28, 2026	93.26	93.35	92.99	93.10	90.15	-	1,235,916
Apr 27, 2026	93.40	93.45	93.02	93.10	90.15	0.11%	1,267,150
Apr 24, 2026	93.40	93.43	92.80	93.00	90.05	-0.27%	1,932,167
Apr 23, 2026	93.42	93.68	93.10	93.25	90.29	0.01%	1,469,390
Apr 22, 2026	93.40	93.50	93.20	93.24	90.28	-0.01%	1,033,187
Apr 21, 2026	93.28	93.60	93.10	93.25	90.29	-0.03%	1,331,606
Apr 20, 2026	93.64	93.64	92.98	93.28	90.32	-0.18%	2,984,694
Apr 17, 2026	93.80	93.80	93.42	93.45	90.49	-0.09%	2,235,610
Apr 16, 2026	94.13	94.13	92.81	93.53	90.56	0.07%	1,855,703
Apr 15, 2026	93.92	94.20	93.40	93.46	90.50	-0.23%	2,683,874
Apr 13, 2026	92.50	93.79	92.46	93.68	90.71	1.32%	1,357,756
Apr 10, 2026	92.56	92.75	92.30	92.46	89.53	0.29%	1,607,094
Apr 9, 2026	92.29	92.60	92.10	92.19	89.27	0.05%	1,689,092
Apr 8, 2026	92.12	92.50	92.00	92.14	89.22	-0.01%	1,723,449
Apr 7, 2026	92.19	92.67	92.01	92.15	89.23	-0.05%	1,241,301
Apr 6, 2026	92.20	92.44	91.80	92.20	89.28	0.03%	1,460,337
Apr 2, 2026	91.16	92.43	90.40	92.17	89.25	1.10%	1,280,653
Apr 1, 2026	91.45	91.45	90.20	91.17	88.28	1.09%	1,503,119
Mar 30, 2026	90.10	90.25	90.00	90.19	87.33	-0.11%	1,784,122
Mar 27, 2026	90.50	90.59	90.06	90.29	87.43	-0.17%	1,489,137
Mar 25, 2026	90.41	90.57	90.15	90.44	87.57	0.39%	1,210,532
Mar 24, 2026	90.55	90.80	90.00	90.09	87.23	0.12%	1,550,596
Mar 23, 2026	91.10	91.10	89.84	89.98	87.13	-0.91%	1,976,835
Mar 20, 2026	90.69	90.98	90.11	90.81	87.93	0.89%	1,455,925