NSE:PNGSREVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	558.95	574.65	543.00	555.80	555.80	0.60%	217,571
Aug 20, 2026	574.90	574.90	545.20	552.50	552.50	-2.10%	139,730
Aug 19, 2026	581.90	589.00	561.20	564.35	564.35	-1.72%	143,870
Aug 18, 2026	567.20	616.00	566.55	574.20	574.20	-0.39%	383,388
Aug 17, 2026	595.00	608.25	569.05	576.45	576.45	0.82%	436,726
Aug 14, 2026	603.80	603.80	565.00	571.75	571.75	-6.04%	318,815
Aug 13, 2026	620.75	633.00	585.05	608.50	608.50	-1.97%	646,125
Aug 12, 2026	558.00	644.00	548.25	620.75	620.75	10.77%	2,136,412
Aug 11, 2026	517.90	574.05	511.65	560.40	560.40	8.66%	1,092,713
Aug 10, 2026	508.00	532.00	501.20	515.75	515.75	0.89%	323,189
Aug 7, 2026	496.00	518.95	492.60	511.20	511.20	2.38%	253,363
Aug 6, 2026	508.00	508.00	494.00	499.30	499.30	-2.28%	138,469
Aug 5, 2026	522.20	534.60	496.35	510.95	510.95	-	802,102
Aug 4, 2026	443.25	520.00	436.90	510.95	510.95	15.27%	5,264,815
Aug 3, 2026	428.10	444.70	426.85	443.25	443.25	3.54%	144,582
Jul 31, 2026	436.35	436.35	413.35	428.10	428.10	-1.11%	235,883
Jul 30, 2026	452.50	477.70	425.10	432.90	432.90	-3.26%	948,175
Jul 29, 2026	440.00	478.90	415.55	447.50	447.50	5.55%	3,946,097
Jul 28, 2026	417.40	432.75	415.00	423.95	423.95	2.38%	194,733
Jul 27, 2026	408.60	425.90	403.55	414.10	414.10	2.01%	90,394
Jul 24, 2026	394.95	413.60	394.95	405.95	405.95	-1.06%	44,627
Jul 23, 2026	414.10	417.45	407.60	410.30	410.30	-0.92%	28,225
Jul 22, 2026	406.50	423.85	406.50	414.10	414.10	0.78%	82,425
Jul 21, 2026	403.15	412.45	399.55	410.90	410.90	2.43%	33,485
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