Powergrid Infrastructure Investment Trust - PGINVIT-IV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	94.89	95.08	95.08	95.4	94.49	480,881
September 25, 2025	95.79	94.49	94.49	96.17	94.45	944,098
September 24, 2025	95.86	95.74	95.74	96.25	95.2	709,882
September 23, 2025	96.32	95.41	95.41	96.69	95.06	768,047
September 22, 2025	96.9	96.1	96.1	96.9	96	795,157
September 19, 2025	96.24	96.46	96.46	96.87	95.6	576,506
September 18, 2025	95.9	95.9	95.9	96.45	95.2	538,065
September 17, 2025	96.4	96.18	96.18	96.8	95.5	575,401
September 16, 2025	97.01	96.3	96.3	97.4	96	1.06M
September 15, 2025	96.5	96.95	96.95	97.05	96.45	753,113
September 12, 2025	95.9	96.48	96.5	96.9	95.9	836,016
September 11, 2025	95.38	95.86	95.92	96.27	94.85	1.18M
September 10, 2025	93.9	94.9	94.83	95.45	93.9	1.23M
September 09, 2025	93.59	93.94	93.94	95	93.59	119,564
September 08, 2025	91.7	93.59	93.59	93.95	91.48	360,689
September 05, 2025	91.3	91.69	91.7	91.75	91	376,739
September 04, 2025	91.48	91.45	91.45	91.48	90.56	70,877
September 03, 2025	91.38	90.99	91.03	91.59	90.91	908,692
September 02, 2025	91.69	91	91.02	91.69	90.84	1.27M
September 01, 2025	90.99	91.32	91.32	91.5	90.5	129,533
August 29, 2025	91.57	90.92	90.92	91.58	90.51	2.32M
August 28, 2025	91.16	91.15	91.15	92	90.9	103,885
August 26, 2025	91.7	91.2	91.21	91.9	91.14	820,402
August 25, 2025	91.27	91.37	91.37	91.98	91.2	877,646
August 22, 2025	91.4	91.27	91.4	91.5	91	739,311
August 21, 2025	91.16	91.25	91.25	91.43	91	106,813
August 20, 2025	91.38	91.15	91.16	91.4	91	847,625
August 19, 2025	90.65	90.99	90.98	91.75	90.5	678,453
August 18, 2025	91.48	90.46	90.55	91.48	90.2	2.33M
August 14, 2025	90.94	90.82	90.82	91.15	90.41	522,881
August 13, 2025	91.2	90.94	90.94	91.74	90.22	184,822
August 12, 2025	91.95	91.51	91.51	91.95	91.04	192,638
August 11, 2025	91.7	91.52	91.35	92.15	90.01	900,590
August 08, 2025	91.9	91.37	91.33	91.98	91.18	841,420
August 07, 2025	94.01	94.1	94.15	94.29	93.6	726,504
August 06, 2025	93.97	94.41	94.41	94.5	93.51	866,827
August 05, 2025	93.28	93.35	93.35	93.79	93	612,113
August 04, 2025	94.42	93.23	93.23	94.42	91.28	982,929
August 01, 2025	91.8	91.25	91.2	91.97	90.82	1.01M
July 31, 2025	91.95	91.52	91.54	92.09	91.11	984,570
July 30, 2025	91.89	91.95	91.93	92.47	91.5	356,180
July 29, 2025	92.65	91.65	91.65	93.5	90.75	1.77M
July 28, 2025	93.68	92.84	92.9	93.7	92.62	955,732
July 25, 2025	93.9	93.33	93.33	93.99	93.11	754,136
July 24, 2025	93.6	93.88	93.93	93.98	93.41	788,017
July 23, 2025	93.8	93.49	93.49	94.48	93.34	819,337
July 22, 2025	93.4	93.58	93.61	93.85	93.25	549,294
July 21, 2025	93.11	93.44	93.44	94	93.02	1.01M
July 18, 2025	93.2	93.09	93.11	93.45	92.77	667,811
July 17, 2025	92.03	93	93.03	93.49	92.03	1.11M
July 16, 2025	91.99	92.45	92.52	92.8	91.76	541,113
July 15, 2025	91.76	91.6	91.59	92.08	91	1.35M
July 14, 2025	91.5	91.55	91.48	91.65	91	561,693
July 11, 2025	90.51	90.98	90.99	91.5	90.51	727,134
July 10, 2025	91.19	90.5	90.49	91.35	90.41	851,444
July 09, 2025	90.8	90.88	90.91	91.35	90.56	1.27M
July 08, 2025	90.52	90.52	90.56	90.95	90.21	570,040
July 07, 2025	90.69	90.52	90.52	92	90.37	815,937
July 04, 2025	90.3	90.69	90.65	90.79	89.79	767,121
July 03, 2025	90.6	89.94	90.01	91.18	89.51	909,188

Powergrid Infrastructure Investment Trust (PGINVIT-IV.NS) NSE