Power & Instrumental (Gujarat) Limited (NSE:PIGL)
India · Delayed Price · Currency is INR 102.99
-2.18 (-2.07%)
At close: Jan 23, 2026
NSE:PIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 109.00 | 109.00 | 101.20 | 102.99 | 102.99 | -2.07% | 21,201 |
| Jan 22, 2026 | 101.00 | 105.17 | 101.00 | 105.17 | 105.17 | 4.99% | 16,705 |
| Jan 21, 2026 | 100.66 | 103.56 | 98.31 | 100.17 | 100.17 | -3.20% | 69,759 |
| Jan 20, 2026 | 108.71 | 109.91 | 103.35 | 103.48 | 103.48 | -4.87% | 33,712 |
| Jan 19, 2026 | 109.90 | 113.40 | 106.60 | 108.78 | 108.78 | 0.42% | 204,657 |
| Jan 16, 2026 | 109.99 | 113.49 | 107.00 | 108.33 | 108.33 | -0.98% | 20,499 |
| Jan 14, 2026 | 113.25 | 113.25 | 107.98 | 109.40 | 109.40 | 0.32% | 16,524 |
| Jan 13, 2026 | 107.01 | 113.39 | 107.01 | 109.05 | 109.05 | 0.03% | 24,858 |
| Jan 12, 2026 | 110.00 | 112.49 | 107.10 | 109.02 | 109.02 | -2.21% | 62,781 |
| Jan 9, 2026 | 119.99 | 120.98 | 111.15 | 111.48 | 111.48 | -4.72% | 55,492 |
| Jan 8, 2026 | 119.59 | 119.90 | 115.03 | 117.00 | 117.00 | 0.66% | 43,578 |
| Jan 7, 2026 | 120.00 | 122.58 | 114.50 | 116.23 | 116.23 | -2.32% | 70,402 |
| Jan 6, 2026 | 124.00 | 124.34 | 118.66 | 118.99 | 118.99 | -4.73% | 69,398 |
| Jan 5, 2026 | 125.30 | 129.55 | 122.01 | 124.90 | 124.90 | -0.32% | 69,750 |
| Jan 2, 2026 | 122.50 | 126.50 | 122.50 | 125.30 | 125.30 | 1.25% | 37,299 |
| Jan 1, 2026 | 126.25 | 126.99 | 123.10 | 123.75 | 123.75 | -1.98% | 22,342 |
| Dec 31, 2025 | 124.00 | 128.00 | 122.00 | 126.25 | 126.25 | 1.90% | 34,655 |
| Dec 30, 2025 | 125.66 | 127.76 | 122.00 | 123.90 | 123.90 | 1.76% | 36,512 |
| Dec 29, 2025 | 121.25 | 124.98 | 121.20 | 121.76 | 121.76 | -1.75% | 26,213 |
| Dec 26, 2025 | 128.00 | 128.00 | 122.00 | 123.93 | 123.93 | -2.12% | 32,558 |
| Dec 24, 2025 | 131.00 | 131.00 | 125.26 | 126.61 | 126.61 | -2.16% | 17,561 |
| Dec 23, 2025 | 128.69 | 133.90 | 127.21 | 129.41 | 129.41 | 0.56% | 35,149 |
| Dec 22, 2025 | 124.90 | 128.69 | 123.32 | 128.69 | 128.69 | 4.99% | 26,685 |
| Dec 19, 2025 | 128.98 | 128.98 | 121.00 | 122.57 | 122.57 | -2.95% | 102,494 |
| Dec 18, 2025 | 135.99 | 135.99 | 125.00 | 126.29 | 126.29 | -3.34% | 43,009 |
| Dec 17, 2025 | 132.74 | 132.74 | 129.00 | 130.65 | 130.65 | -0.24% | 23,622 |
| Dec 16, 2025 | 133.12 | 136.19 | 129.99 | 130.97 | 130.97 | -2.39% | 35,300 |
| Dec 15, 2025 | 137.57 | 137.57 | 132.42 | 134.18 | 134.18 | -0.02% | 24,237 |
| Dec 12, 2025 | 137.50 | 138.10 | 133.07 | 134.21 | 134.21 | -1.91% | 20,168 |
| Dec 11, 2025 | 135.69 | 139.99 | 135.00 | 136.82 | 136.82 | 0.83% | 26,354 |
| Dec 10, 2025 | 134.15 | 138.29 | 134.15 | 135.69 | 135.69 | 0.53% | 28,565 |
| Dec 9, 2025 | 140.10 | 140.99 | 133.70 | 134.97 | 134.97 | -4.05% | 72,930 |
| Dec 8, 2025 | 149.00 | 155.47 | 140.66 | 140.66 | 140.66 | -5.00% | 116,848 |
| Dec 5, 2025 | 146.00 | 150.95 | 141.00 | 148.07 | 148.07 | 1.96% | 35,066 |
| Dec 4, 2025 | 148.60 | 148.60 | 145.00 | 145.22 | 145.22 | -1.33% | 15,618 |
| Dec 3, 2025 | 146.61 | 148.25 | 144.55 | 147.18 | 147.18 | -1.41% | 29,929 |
| Dec 2, 2025 | 145.50 | 150.29 | 140.25 | 149.28 | 149.28 | 1.79% | 55,873 |
| Dec 1, 2025 | 152.00 | 152.88 | 145.55 | 146.65 | 146.65 | -3.42% | 29,918 |
| Nov 28, 2025 | 151.99 | 154.30 | 150.20 | 151.85 | 151.85 | 0.61% | 23,099 |
| Nov 27, 2025 | 151.00 | 153.57 | 148.30 | 150.93 | 150.93 | 0.49% | 20,935 |
| Nov 26, 2025 | 153.97 | 153.97 | 148.02 | 150.20 | 150.20 | 0.55% | 27,422 |
| Nov 25, 2025 | 143.90 | 149.38 | 140.20 | 149.38 | 149.38 | 5.00% | 26,753 |
| Nov 24, 2025 | 148.98 | 148.98 | 141.60 | 142.27 | 142.27 | -4.07% | 28,640 |
| Nov 21, 2025 | 150.00 | 151.70 | 148.00 | 148.30 | 148.30 | -1.18% | 14,291 |
| Nov 20, 2025 | 148.70 | 152.24 | 148.00 | 150.07 | 150.07 | 0.77% | 27,565 |
| Nov 19, 2025 | 152.60 | 154.85 | 148.00 | 148.92 | 148.92 | -3.34% | 72,557 |
| Nov 18, 2025 | 160.05 | 162.80 | 153.40 | 154.06 | 154.06 | -2.57% | 47,733 |
| Nov 17, 2025 | 165.11 | 165.11 | 155.65 | 158.12 | 158.12 | 0.55% | 110,249 |
| Nov 14, 2025 | 152.50 | 158.98 | 150.20 | 157.25 | 157.25 | 2.81% | 45,578 |
| Nov 13, 2025 | 147.00 | 154.00 | 145.61 | 152.95 | 152.95 | 3.15% | 34,394 |