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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	94.2	94.67	94.67	94.74	94.02	565,732
December 04, 2025	94.48	94.2	94.2	94.7	93.99	1.18M
December 03, 2025	94.97	94.2	94.2	95	93.76	1.82M
December 02, 2025	94.9	94.9	94.9	95	94.41	912,014
December 01, 2025	95	94.71	94.71	95	94.55	912,424
November 28, 2025	94.98	94.64	94.64	94.99	94.5	900,081
November 27, 2025	94.94	94.9	94.9	95.05	94.46	578,230
November 26, 2025	94.9	94.44	94.44	95.15	94.4	1.26M
November 25, 2025	95.02	94.49	94.49	95.74	94.25	1.82M
November 24, 2025	95.96	94.83	94.83	95.96	94.55	1.26M
November 21, 2025	95.52	95.52	95.52	96	95.2	734,390
November 19, 2025	95.15	95.94	95.94	96.1	94.91	1.98M
November 18, 2025	95.23	94.99	94.99	95.23	94.82	524,508
November 17, 2025	94.86	95	95	95.3	94.86	1.42M
November 14, 2025	94.76	94.86	94.86	95	94.56	580,401
November 13, 2025	94.94	94.76	94.76	95.3	94.6	829,502
November 12, 2025	94.79	94.95	94.95	95.18	94.6	771,583
November 11, 2025	95.45	95.01	95.01	95.45	94.7	680,578
November 10, 2025	95.6	95.35	95.35	95.6	94.63	907,682
November 07, 2025	97.39	97.27	97.27	98.19	97	1.77M
November 06, 2025	97.2	97.09	97.09	97.6	96.64	1.73M
November 04, 2025	97.43	96.54	96.54	97.89	96.26	1.35M
November 03, 2025	97.97	97.43	97.43	97.97	97.25	970,829
October 31, 2025	97.44	97.55	97.55	97.75	97.26	628,830
October 30, 2025	97.4	97.15	97.15	97.48	96.99	766,818
October 29, 2025	97.4	96.62	96.62	97.49	96.4	845,284
October 28, 2025	96.04	96.84	96.84	97.5	95.95	950,412
October 27, 2025	95.99	95.87	95.87	96.05	95.55	814,566
October 24, 2025	96.27	95.39	95.39	96.27	95.09	1.01M
October 23, 2025	96	95.99	95.99	96.24	95.74	636,086
October 21, 2025	96.33	95.54	95.54	96.48	95	823,745
October 20, 2025	96.4	96	96	96.49	95.57	864,699
October 17, 2025	96	95.78	95.78	96.33	95.6	676,100
October 16, 2025	95.58	95.94	95.94	96.41	95.22	558,845
October 15, 2025	95.15	95.48	95.48	95.6	94.99	522,500
October 14, 2025	95.85	95.27	95.27	96	94.76	727,686
October 13, 2025	95.48	95.52	95.52	95.69	95.11	758,470
October 10, 2025	94.99	95.21	95.21	95.3	94.6	519,233
October 09, 2025	94.6	94.78	94.78	95	94.25	431,227
October 08, 2025	95	94.61	94.61	95.2	94.5	649,437
October 07, 2025	95.38	94.9	94.9	95.39	94.38	895,141
October 06, 2025	95.4	95.07	95.07	95.42	94.9	471,495
October 03, 2025	95	95.06	95.06	95.39	94.55	656,823
October 01, 2025	95.77	94.93	94.93	95.94	94.77	908,364
September 30, 2025	94.6	95.32	95.32	95.65	94.6	667,118
September 29, 2025	95.03	94.6	94.6	95.45	94.02	767,440
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

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