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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	91.35	90.42	90.46	91.35	90.25	832,640
July 01, 2025	91.2	90.89	90.89	91.5	90.05	661,648
June 30, 2025	91.2	90.59	90.59	91.89	90.2	2.21M
June 27, 2025	91.3	90.79	90.79	92.31	89.51	764,149
June 26, 2025	91.91	91.22	91.22	92.54	91	132,346
June 25, 2025	90.1	91.86	91.91	91.98	90.1	1.02M
June 24, 2025	88.45	90.39	90.39	93	88.45	1.89M
June 23, 2025	87.1	88.38	88.38	88.5	86.98	1.12M
June 20, 2025	86.96	87.03	87.08	87.5	86.9	573,302
June 19, 2025	86.85	86.96	86.96	87.19	86.85	1.84M
June 18, 2025	86.99	86.89	86.89	87.73	86.74	107,159
June 17, 2025	87.25	86.93	86.99	87.25	86.8	1.66M
June 16, 2025	87.47	86.96	86.96	87.47	86.74	74,367
June 13, 2025	86.16	86.88	86.83	87.04	86.16	1.22M
June 12, 2025	86.93	86.99	87.04	87.35	86	1.77M
June 11, 2025	87.43	86.85	86.93	87.43	86.8	941,424
June 10, 2025	87.5	86.99	86.95	87.99	86.85	1.99M
June 09, 2025	85.25	87.26	87.26	87.44	84.96	1.8M
June 06, 2025	83.29	84.38	84.3	85.2	83.12	1.59M
June 05, 2025	82.39	83.02	83.04	83.24	82.25	1.2M
June 04, 2025	81.9	82.18	82.19	82.25	81.61	755,214
June 03, 2025	82	81.7	81.74	82.3	81.52	813,738
June 02, 2025	82	81.96	81.97	82.08	81.5	831,087
May 30, 2025	81.8	81.98	82.06	82.4	81.58	1.81M
May 29, 2025	83.14	81.76	81.79	83.14	81.79	1.84M
May 28, 2025	85.08	85.58	85.61	85.68	84.81	2.18M
May 27, 2025	85.87	84.98	84.89	85.9	84.85	2.12M
May 26, 2025	84	84.98	84.99	85.07	83.97	1.09M

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