Power & Instrumental (Gujarat) Limited (NSE:PIGL)
India · Delayed Price · Currency is INR 133.16
+2.61 (2.00%)
Aug 1, 2025, 3:14 PM IST
NSE:PIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.50 | 133.16 | 130.50 | 133.16 | 133.16 | 2.00% | 33,505 |
| Jul 31, 2025 | 126.00 | 130.55 | 126.00 | 130.55 | 130.55 | 1.99% | 40,471 |
| Jul 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.25% | 50,532 |
| Jul 29, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 1.99% | 8,534 |
| Jul 28, 2025 | 123.80 | 123.95 | 123.80 | 123.95 | 123.95 | 2.00% | 14,853 |
| Jul 25, 2025 | 123.00 | 123.00 | 121.52 | 121.52 | 121.52 | -2.00% | 18,837 |
| Jul 24, 2025 | 125.00 | 125.00 | 123.10 | 124.00 | 124.00 | -0.35% | 33,758 |
| Jul 23, 2025 | 123.00 | 124.44 | 123.00 | 124.44 | 124.44 | 2.00% | 52,412 |
| Jul 22, 2025 | 122.05 | 122.48 | 122.00 | 122.00 | 122.00 | -0.85% | 43,132 |
| Jul 21, 2025 | 123.96 | 123.96 | 123.00 | 123.05 | 123.05 | -1.16% | 63,883 |
| Jul 18, 2025 | 120.30 | 124.50 | 120.30 | 124.50 | 124.50 | 1.42% | 57,080 |
| Jul 17, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -2.00% | 4,617 |
| Jul 16, 2025 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | -2.00% | 4,054 |
| Jul 15, 2025 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | -2.00% | 7,755 |
| Jul 14, 2025 | 128.00 | 135.00 | 124.24 | 130.44 | 130.44 | -0.26% | 196,398 |
| Jul 11, 2025 | 129.30 | 131.11 | 128.30 | 130.78 | 130.78 | 4.73% | 163,380 |
| Jul 10, 2025 | 118.90 | 124.87 | 118.50 | 124.87 | 124.87 | 4.99% | 78,074 |
| Jul 9, 2025 | 120.40 | 121.98 | 115.00 | 118.93 | 118.93 | -1.03% | 156,536 |
| Jul 8, 2025 | 121.98 | 123.50 | 119.00 | 120.17 | 120.17 | 1.86% | 279,498 |
| Jul 7, 2025 | 106.74 | 117.97 | 106.74 | 117.97 | 117.97 | 4.99% | 378,130 |
| Jul 4, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | -5.01% | 30,459 |
| Jul 3, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | -5.00% | 21,409 |
| Jul 2, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | -5.00% | 53,085 |
| Jul 1, 2025 | 130.79 | 141.40 | 130.79 | 131.07 | 131.07 | -4.80% | 357,712 |
| Jun 30, 2025 | 137.68 | 140.25 | 137.68 | 137.68 | 137.68 | -5.00% | 104,317 |
| Jun 27, 2025 | 145.41 | 149.42 | 143.00 | 144.93 | 144.93 | -0.33% | 23,105 |
| Jun 26, 2025 | 145.96 | 147.70 | 143.00 | 145.41 | 145.41 | 0.12% | 22,709 |
| Jun 25, 2025 | 140.76 | 146.39 | 137.00 | 145.24 | 145.24 | 3.70% | 23,544 |
| Jun 24, 2025 | 140.37 | 144.00 | 138.00 | 140.06 | 140.06 | -0.72% | 21,546 |
| Jun 23, 2025 | 146.70 | 146.70 | 140.19 | 141.07 | 141.07 | -4.40% | 32,539 |
| Jun 20, 2025 | 141.06 | 148.85 | 136.00 | 147.57 | 147.57 | 4.09% | 34,802 |
| Jun 19, 2025 | 145.25 | 147.98 | 141.76 | 141.77 | 141.77 | -5.00% | 26,868 |
| Jun 18, 2025 | 155.03 | 156.99 | 149.23 | 149.23 | 149.23 | -5.00% | 51,240 |
| Jun 17, 2025 | 149.00 | 157.11 | 149.00 | 157.09 | 157.09 | 4.99% | 46,865 |
| Jun 16, 2025 | 151.50 | 152.66 | 146.61 | 149.63 | 149.63 | -1.98% | 30,704 |
| Jun 13, 2025 | 156.00 | 159.50 | 151.05 | 152.66 | 152.66 | -2.48% | 41,856 |
| Jun 12, 2025 | 155.99 | 161.50 | 155.21 | 156.55 | 156.55 | 0.73% | 29,075 |
| Jun 11, 2025 | 158.88 | 162.77 | 153.00 | 155.41 | 155.41 | -2.05% | 38,396 |
| Jun 10, 2025 | 163.98 | 163.98 | 158.00 | 158.67 | 158.67 | -3.49% | 36,979 |
| Jun 9, 2025 | 173.00 | 173.00 | 164.40 | 164.40 | 164.40 | -5.00% | 61,847 |
| Jun 6, 2025 | 171.99 | 175.01 | 161.10 | 173.06 | 173.06 | 3.83% | 42,003 |
| Jun 5, 2025 | 157.99 | 166.68 | 155.70 | 166.68 | 166.68 | 5.00% | 38,296 |
| Jun 4, 2025 | 162.00 | 162.90 | 157.69 | 158.75 | 158.75 | -4.36% | 44,232 |
| Jun 3, 2025 | 155.14 | 171.47 | 155.14 | 165.99 | 165.99 | 1.64% | 99,288 |
| Jun 2, 2025 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | -5.00% | 15,341 |
| May 30, 2025 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | -5.00% | 27,625 |
| May 29, 2025 | 195.45 | 195.45 | 178.05 | 180.96 | 180.96 | -2.79% | 86,002 |
| May 28, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 5.00% | 5,070 |
| May 27, 2025 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | 5.00% | 7,915 |
| May 26, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 5.00% | 1,277 |