NSE:PNGSREVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	398.10	426.10	394.55	401.15	401.15	0.77%	101,290
Jul 17, 2026	405.90	405.90	391.85	398.10	398.10	-0.85%	28,247
Jul 16, 2026	406.90	409.00	393.10	401.50	401.50	-0.94%	36,656
Jul 15, 2026	407.20	413.00	400.00	405.30	405.30	-0.80%	51,499
Jul 14, 2026	412.95	412.95	402.60	408.55	408.55	0.42%	35,541
Jul 13, 2026	425.00	434.00	400.90	406.85	406.85	-3.48%	118,457
Jul 10, 2026	414.20	428.70	414.15	421.50	421.50	1.76%	83,165
Jul 9, 2026	409.00	428.00	405.00	414.20	414.20	2.75%	297,558
Jul 8, 2026	423.80	432.05	398.60	403.10	403.10	-2.36%	341,312
Jul 7, 2026	422.00	426.20	406.70	412.85	412.85	-2.18%	91,838
Jul 6, 2026	416.70	427.45	416.70	422.05	422.05	-	37,947
Jul 3, 2026	419.20	424.00	410.90	422.05	422.05	1.69%	90,831
Jul 2, 2026	391.50	422.70	391.50	415.05	415.05	4.80%	174,296
Jul 1, 2026	398.50	400.00	387.00	396.05	396.05	0.38%	83,233
Jun 30, 2026	395.95	395.95	390.35	394.55	394.55	0.75%	21,508
Jun 29, 2026	394.55	398.00	388.55	391.60	391.60	0.76%	25,592
Jun 25, 2026	392.00	393.25	386.50	388.65	388.65	-0.83%	115,269
Jun 24, 2026	396.30	399.05	385.00	391.90	391.90	-1.35%	63,250
Jun 23, 2026	403.20	408.30	395.30	397.25	397.25	-1.07%	69,149
Jun 22, 2026	401.00	404.50	397.80	401.55	401.55	0.27%	87,880
Jun 19, 2026	386.90	404.00	385.55	400.45	400.45	3.65%	207,816
Jun 18, 2026	384.50	390.55	381.00	386.35	386.35	0.49%	171,077
Jun 17, 2026	381.70	392.00	381.55	384.45	384.45	0.87%	115,703
Jun 16, 2026	381.05	385.60	379.50	381.15	381.15	0.09%	122,319
Jun 15, 2026	390.00	394.80	379.30	380.80	380.80	0.65%	168,445
Jun 12, 2026	367.35	383.00	367.35	378.35	378.35	3.79%	71,441
Jun 11, 2026	380.00	380.05	363.10	364.55	364.55	-4.33%	96,151
Jun 10, 2026	392.20	394.45	378.15	381.05	381.05	-2.07%	59,321
Jun 9, 2026	391.25	398.25	387.05	389.10	389.10	0.74%	83,737
Jun 8, 2026	382.00	411.90	382.00	386.25	386.25	1.28%	426,842
Jun 5, 2026	377.00	397.40	377.00	381.35	381.35	0.11%	244,627
Jun 4, 2026	377.45	387.85	375.75	380.95	380.95	1.42%	48,865
Jun 3, 2026	375.00	378.45	373.00	375.60	375.60	-0.17%	86,486
Jun 2, 2026	371.05	385.00	371.05	376.25	376.25	-0.23%	130,343
Jun 1, 2026	379.95	385.05	375.00	377.10	377.10	0.12%	55,176
May 29, 2026	379.95	387.85	364.00	376.65	376.65	-1.28%	111,145
May 27, 2026	392.70	397.40	378.05	381.55	381.55	-2.84%	106,099
May 26, 2026	400.00	404.70	390.45	392.70	392.70	-2.78%	104,547
May 25, 2026	400.00	417.60	397.85	403.95	403.95	-0.91%	198,896
May 22, 2026	409.60	410.00	389.80	407.65	407.65	2.01%	587,468
May 21, 2026	415.05	417.60	395.20	399.60	399.60	-2.15%	118,212
May 20, 2026	376.15	411.80	376.15	408.40	408.40	7.08%	516,711
May 19, 2026	367.00	384.00	356.85	381.40	381.40	4.24%	173,155
May 18, 2026	372.95	372.95	353.65	365.90	365.90	-2.37%	290,366
May 15, 2026	375.95	380.40	364.45	374.80	374.80	-0.31%	118,194
May 14, 2026	375.05	388.05	367.05	375.95	375.95	-0.79%	296,390
May 13, 2026	394.00	394.35	360.05	378.95	378.95	-4.31%	412,191
May 12, 2026	424.95	424.95	390.80	396.00	396.00	-5.18%	489,846
May 11, 2026	440.00	474.85	405.65	417.65	417.65	-8.46%	905,742
May 8, 2026	458.95	472.80	451.40	456.25	456.25	-0.36%	252,835