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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.08	89.84	89.84	90.1	89.75	1M
February 19, 2026	89.95	89.89	89.89	90.08	89.75	1.9M
February 18, 2026	90.08	89.93	89.93	90.1	89.8	1.43M
February 17, 2026	90.19	89.83	89.83	90.19	89.7	1.17M
February 16, 2026	91	89.95	89.95	91	88.05	2.44M
February 13, 2026	91.03	90.94	90.94	91.35	90.7	1.39M
February 12, 2026	91.45	91.63	91.63	91.72	90.75	2.59M
February 11, 2026	94.5	94.2	94.2	94.55	93.8	2.1M
February 10, 2026	93.69	94.08	94.08	94.18	93.52	2.09M
February 09, 2026	93.64	93.4	93.4	93.75	93	1.54M
February 06, 2026	93	93.27	93.27	93.64	92.97	1.29M
February 05, 2026	93.14	92.99	92.99	93.5	92.8	874,311
February 04, 2026	92.8	92.97	92.97	93.49	92.25	1.71M
February 03, 2026	92.91	92.44	92.44	93	92	1.09M
February 02, 2026	91.99	92.35	92.35	93.4	88.95	1.7M
February 01, 2026	92.25	91.67	91.67	92.39	91.5	670,177
January 30, 2026	92.25	91.41	91.41	92.25	91.3	881,167
January 29, 2026	91.45	92.34	92.34	92.89	91	947,172
January 28, 2026	91.97	91.48	91.48	92	91.21	1.09M
January 27, 2026	92.28	91.64	91.64	92.28	91.25	1.13M
January 23, 2026	93.45	91.7	91.7	93.45	91.5	1.55M
January 22, 2026	92.33	93.24	93.24	93.5	91.91	2.29M
January 21, 2026	92.25	91.86	91.86	92.99	91.66	1.46M
January 20, 2026	93	92.5	92.5	93.38	92.4	1.98M
January 19, 2026	93	92.91	92.91	93.23	92.56	961,930
January 16, 2026	93	92.78	92.78	93.38	92.7	1.26M
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

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