NSE:PIGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	107.99	110.60	106.15	108.30	108.30	1.85%	70,235
May 27, 2026	107.49	110.55	106.00	106.33	106.33	-0.05%	43,199
May 26, 2026	107.98	108.95	103.53	106.38	106.38	1.14%	89,139
May 25, 2026	103.99	106.00	101.83	105.18	105.18	2.67%	59,363
May 22, 2026	101.16	103.98	101.16	102.44	102.44	1.32%	30,376
May 21, 2026	102.05	104.09	100.00	101.11	101.11	-0.18%	67,501
May 20, 2026	104.11	105.00	98.27	101.29	101.29	-2.58%	51,336
May 19, 2026	106.36	106.36	102.00	103.97	103.97	0.64%	36,474
May 18, 2026	107.98	107.98	101.00	103.31	103.31	-1.39%	57,191
May 15, 2026	104.66	106.98	101.80	104.77	104.77	1.07%	27,811
May 14, 2026	109.99	109.99	101.51	103.66	103.66	-2.72%	57,386
May 13, 2026	111.00	114.00	105.99	106.56	106.56	-4.34%	64,560
May 12, 2026	116.79	117.01	110.44	111.40	111.40	-2.49%	73,447
May 11, 2026	120.99	120.99	113.75	114.25	114.25	-5.03%	57,010
May 8, 2026	117.96	124.02	112.02	120.30	120.30	3.24%	141,373
May 7, 2026	113.99	119.60	113.00	116.53	116.53	3.35%	97,635
May 6, 2026	114.99	115.01	110.66	112.75	112.75	0.64%	52,255
May 5, 2026	112.00	112.90	110.25	112.03	112.03	0.17%	24,838
May 4, 2026	111.51	114.39	111.49	111.84	111.84	0.31%	26,866
Apr 30, 2026	114.00	114.00	110.62	111.49	111.49	-1.30%	28,302
Apr 29, 2026	112.30	115.38	112.00	112.96	112.96	0.09%	25,327
Apr 28, 2026	115.50	116.14	112.00	112.86	112.86	-1.73%	33,623
Apr 27, 2026	117.01	118.00	112.96	114.85	114.85	-0.49%	45,918
Apr 24, 2026	119.00	119.00	111.26	115.41	115.41	-0.40%	51,217
Apr 23, 2026	118.92	121.00	115.45	115.87	115.87	-2.56%	79,293
Apr 22, 2026	120.05	121.49	118.06	118.92	118.92	-0.79%	28,422
Apr 21, 2026	121.36	123.29	119.00	119.87	119.87	-0.70%	31,545
Apr 20, 2026	121.99	123.88	119.79	120.71	120.71	-0.72%	34,529
Apr 17, 2026	120.00	124.90	120.00	121.59	121.59	1.25%	44,186
Apr 16, 2026	123.70	123.70	118.21	120.09	120.09	-1.94%	35,613
Apr 15, 2026	114.54	126.70	114.54	122.47	122.47	7.87%	185,112
Apr 13, 2026	108.12	114.60	107.03	113.54	113.54	2.73%	67,957
Apr 10, 2026	108.65	113.49	108.65	110.52	110.52	1.53%	37,474
Apr 9, 2026	116.11	116.49	108.01	108.85	108.85	-4.56%	70,355
Apr 8, 2026	110.56	117.39	109.00	114.05	114.05	5.50%	80,051
Apr 7, 2026	108.05	110.69	106.51	108.10	108.10	0.03%	40,157
Apr 6, 2026	107.92	109.18	105.47	108.07	108.07	1.72%	48,923
Apr 2, 2026	101.42	107.10	101.01	106.24	106.24	2.73%	25,845
Apr 1, 2026	101.99	106.99	100.81	103.42	103.42	6.18%	54,741
Mar 30, 2026	100.21	101.78	95.61	97.40	97.40	-4.90%	80,196
Mar 27, 2026	105.00	107.40	99.99	102.42	102.42	-4.64%	135,892
Mar 25, 2026	99.00	108.98	99.00	107.40	107.40	6.60%	127,084
Mar 24, 2026	98.00	102.00	97.10	100.75	100.75	6.22%	90,280
Mar 23, 2026	96.02	98.40	93.01	94.85	94.85	-5.53%	42,274
Mar 20, 2026	101.53	102.14	98.22	100.40	100.40	0.86%	21,737
Mar 19, 2026	99.50	101.99	97.00	99.54	99.54	-1.38%	32,710
Mar 18, 2026	98.99	102.78	96.50	100.93	100.93	5.91%	68,900
Mar 17, 2026	94.05	98.46	94.05	95.30	95.30	0.39%	101,726
Mar 16, 2026	101.99	102.00	93.00	94.93	94.93	-4.56%	106,499
Mar 13, 2026	104.00	104.00	98.40	99.47	99.47	-1.83%	56,139