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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	148.6	145.22	145.22	148.6	145	15,356
December 03, 2025	146.61	147.18	147.18	148.25	144.55	30,740
December 02, 2025	145.5	149.28	149.28	150.29	140.25	56,770
December 01, 2025	152	146.65	146.65	152.88	145.55	30,041
November 28, 2025	151.99	151.85	151.85	154.3	150.2	23,099
November 27, 2025	151	150.93	150.93	153.57	148.3	21,131
November 26, 2025	153.97	150.2	150.2	153.97	148.02	27,596
November 25, 2025	143.9	149.38	149.38	149.38	140.2	27,048
November 24, 2025	148.98	142.27	142.27	148.98	141.6	28,640
November 21, 2025	150	148.3	148.3	151.7	148	13,811
November 19, 2025	152.6	148.92	148.92	154.85	148	72,694
November 18, 2025	160.05	154.06	154.06	162.8	153.4	47,733
November 17, 2025	165.11	158.12	158.12	165.11	155.65	110,249
November 14, 2025	152.5	157.25	157.25	158.98	150.2	45,578
November 13, 2025	147	152.95	152.95	154	145.61	34,394
November 12, 2025	146.6	148.28	148.28	149.52	144.05	19,595
November 11, 2025	151.3	146.62	146.62	152.45	146	22,803
November 10, 2025	151.5	150.59	150.59	154.49	150	34,476
November 07, 2025	139.77	148.23	148.23	148.23	139	40,510
November 06, 2025	146.99	141.18	141.18	148	140.65	35,342
November 04, 2025	148.59	146.97	146.97	149.69	141.35	90,508
November 03, 2025	154.83	148.78	148.78	154.83	147.08	119,788
October 31, 2025	157.29	154.83	154.83	158.1	153.9	52,074
October 30, 2025	153	156.51	156.51	159	152.06	52,332
October 29, 2025	153.4	152.06	152.06	156	150.2	32,042
October 28, 2025	155.6	153.37	153.37	159.6	150.5	85,688
October 27, 2025	155.91	157.95	157.95	159.49	152.3	32,815
October 24, 2025	163.05	155.91	155.91	163.7	155.16	88,522
October 23, 2025	171	163.33	163.33	171.25	162.1	51,637
October 21, 2025	172.4	170.49	170.49	172.4	166.67	19,292
October 20, 2025	173	167.08	167.08	174.39	166.4	38,236
October 17, 2025	167.19	171.8	171.8	173.75	162.8	66,088
October 16, 2025	166.25	166.29	166.29	169.94	166	19,946
October 15, 2025	167.88	167.36	167.36	172	165	34,649
October 14, 2025	170.99	167.88	167.88	173.45	165.16	54,350
October 13, 2025	177.4	171.48	171.48	181.4	169.7	74,459
October 10, 2025	175	178.18	178.18	184.8	171.3	156,542
October 09, 2025	169.88	178.7	178.7	179.99	166.01	199,156
October 08, 2025	165.85	174.11	174.11	174.12	162.1	252,762
October 07, 2025	172	165.83	165.83	172	164	50,390
October 06, 2025	166	170.92	170.92	172.66	162.1	115,805
October 03, 2025	166.31	165.12	165.12	174.5	163.15	83,554
October 01, 2025	174.98	168.97	168.97	177.8	166.3	51,385
September 30, 2025	170.99	169.8	169.8	177.99	165.01	69,574
September 29, 2025	182.8	171.81	171.81	189.7	171.81	148,154
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

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