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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	92.7	92.84	92.84	92.95	92.58	558,969
January 13, 2026	92.11	92.7	92.7	93.05	92.02	802,254
January 12, 2026	91.98	92.59	92.59	92.75	91	919,952
January 09, 2026	92.9	91.98	91.98	93.74	91.85	1.15M
January 08, 2026	93.94	92.82	92.82	93.94	92.4	1.03M
January 07, 2026	91.85	92.92	92.92	93	91.51	2.11M
January 06, 2026	91.24	91.32	91.32	91.75	91.03	1.44M
January 05, 2026	90	91	91	91.05	89.91	1.77M
January 02, 2026	89.28	89.63	89.63	89.75	88.9	1.16M
January 01, 2026	89.74	88.92	88.92	89.74	88.77	1.83M
December 31, 2025	89.24	89.36	89.36	89.85	88.98	1.46M
December 30, 2025	90.04	88.97	88.97	90.05	88.82	1.73M
December 29, 2025	90.34	89.91	89.91	90.34	89.75	1.64M
December 26, 2025	89.75	89.93	89.93	90	89.57	1.43M
December 24, 2025	89.14	89.65	89.65	89.8	89	1.77M
December 23, 2025	88	88.89	88.89	89.88	87.88	3.62M
December 22, 2025	89.8	87.88	87.88	89.8	87.22	5.3M
December 19, 2025	87.5	89.16	89.16	89.83	86.3	22.13M
December 18, 2025	93.2	92.73	92.73	93.35	92.52	1.02M
December 17, 2025	93.78	92.89	92.89	93.78	92.6	1.38M
December 16, 2025	94.16	93.32	93.32	94.25	93.21	1.58M
December 15, 2025	94.35	93.84	93.84	94.35	93.7	893,315
December 12, 2025	94.28	93.99	93.99	94.7	93.86	1.25M
December 11, 2025	93.79	93.96	93.96	94.28	93.6	530,814
December 10, 2025	94	93.79	93.79	94.38	93.71	718,901
December 09, 2025	94.38	93.97	93.97	94.7	93.9	1.3M
December 08, 2025	94.9	94.11	94.11	94.9	93.99	1.01M
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

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