Power & Instrumental (Gujarat) Limited - PIGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	179	180.86	180.86	180.86	174.05	255,996
September 25, 2025	172.25	172.25	172.25	172.25	167.99	207,940
September 24, 2025	155.55	164.05	164.05	164.05	155	118,781
September 23, 2025	158.01	156.24	156.24	158.81	155	102,307
September 22, 2025	157.55	158.02	158.02	162.8	157	55,300
September 19, 2025	163.94	160.46	160.46	169	159.6	138,216
September 18, 2025	167	164.76	164.56	174	162.5	37,631
September 17, 2025	161	168.62	168.42	170.25	157.5	74,778
September 16, 2025	159.78	162.15	162.15	163.7	155.2	37,314
September 15, 2025	157.98	159.14	159.14	162.7	154.25	119,567
September 12, 2025	155.04	155.04	155.04	155.04	155.04	58,612
September 11, 2025	154.98	152	152	154.98	152	5,823
September 10, 2025	151.74	151.95	151.95	153.01	151.74	40,022
September 09, 2025	154.84	154.84	154.84	156.05	154.84	37,864
September 08, 2025	161	158	158	162	158	37,393
September 05, 2025	152.8	159	159	159.03	152.8	54,983
September 04, 2025	155.92	155.92	155.92	155.92	155.92	42,525
September 03, 2025	161.99	159.11	159.11	164	159.11	42,879
September 02, 2025	161.8	162.36	162.36	162.36	161.8	76,718
September 01, 2025	159.18	159.18	159.18	159.18	156.06	48,852
August 29, 2025	152.89	156.06	156.06	156.06	152.89	66,120
August 28, 2025	147.05	153	153	153	147.05	32,310
August 26, 2025	150	150	150	150	148.65	73,418
August 25, 2025	154	151.69	151.69	154	151.2	122,722
August 22, 2025	151.53	151.53	151.53	151.53	151.53	36,541
August 21, 2025	148.56	148.56	148.56	148.56	148.56	56,749
August 20, 2025	145.65	145.65	145.65	145.65	145.65	64,253
August 19, 2025	140	142.8	142.8	142.8	139	85,858
August 18, 2025	143.72	140	140	143.72	139.84	109,271
August 14, 2025	140.91	140.91	140.91	140.91	140.91	17,931
August 13, 2025	138.15	138.15	138.15	138.15	137.99	80,734
August 12, 2025	135.45	135.45	135.45	135.45	135.45	24,488
August 11, 2025	129	132.8	132.8	132.8	127.59	53,941
August 08, 2025	128.55	130.2	130.2	130.2	128.38	13,421
August 07, 2025	130.48	131	131	131	130.48	11,080
August 06, 2025	134.8	133.15	133.15	134.8	133.14	23,553
August 05, 2025	136.99	135.86	135.86	136.99	135.82	40,508
August 04, 2025	135.82	135.82	135.82	135.82	135.82	15,131
August 01, 2025	130.5	133.16	133.16	133.16	130.5	33,505
July 31, 2025	126	130.55	130.55	130.55	126	40,471
July 30, 2025	128	128	128	128	128	50,532
July 29, 2025	126.42	126.42	126.42	126.42	126.42	8,534
July 28, 2025	123.8	123.95	123.95	123.95	123.8	14,853
July 25, 2025	123	121.52	121.52	123	121.52	18,837
July 24, 2025	125	124	124	125	123.1	33,758
July 23, 2025	123	124.44	124.44	124.44	123	52,412
July 22, 2025	122.05	122	122	122.48	122	43,132
July 21, 2025	123.96	123.05	123.05	123.96	123	63,883
July 18, 2025	120.3	124.5	124.5	124.5	120.3	57,080
July 17, 2025	122.76	122.76	122.76	122.76	122.76	4,617
July 16, 2025	125.27	125.27	125.27	125.27	125.27	4,054
July 15, 2025	127.83	127.83	127.83	127.83	127.83	7,755
July 14, 2025	128	130.44	130.44	135	124.24	196,398
July 11, 2025	129.3	130.78	130.78	131.11	128.3	163,380
July 10, 2025	118.9	124.87	124.87	124.87	118.5	78,074
July 09, 2025	120.4	118.93	118.93	121.98	115	156,529
July 08, 2025	121.98	120.17	120.17	123.5	119	279,498
July 07, 2025	106.74	117.97	117.97	117.97	106.74	378,130
July 04, 2025	112.36	112.36	112.36	112.36	112.36	30,459
July 03, 2025	118.28	118.28	118.28	118.28	118.28	21,409

Power & Instrumental (Gujarat) Limited (PIGL.NS) NSE