Power & Instrumental (Gujarat) Limited (NSE:PIGL)
India
· Delayed Price · Currency is INR 99.65
+2.01 (2.06%)
Mar 10, 2026, 12:50 PM IST
NSE:PIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.50 | 100.00 | 95.22 | 97.64 | 97.64 | -3.12% | 47,667 |
| Mar 6, 2026 | 100.26 | 103.94 | 100.00 | 100.78 | 100.78 | -0.65% | 39,911 |
| Mar 5, 2026 | 103.10 | 107.93 | 100.20 | 101.44 | 101.44 | -3.34% | 90,642 |
| Mar 4, 2026 | 105.50 | 109.83 | 100.22 | 104.94 | 104.94 | -0.11% | 64,756 |
| Mar 2, 2026 | 103.00 | 107.00 | 97.00 | 105.06 | 105.06 | 1.04% | 53,613 |
| Feb 27, 2026 | 108.27 | 108.89 | 103.00 | 103.98 | 103.98 | -3.49% | 62,666 |
| Feb 26, 2026 | 114.80 | 114.80 | 106.66 | 107.74 | 107.74 | -5.13% | 59,085 |
| Feb 25, 2026 | 113.00 | 116.98 | 111.00 | 113.57 | 113.57 | -1.24% | 47,839 |
| Feb 24, 2026 | 110.51 | 116.40 | 107.21 | 115.00 | 115.00 | 5.22% | 62,114 |
| Feb 23, 2026 | 107.69 | 114.68 | 106.00 | 109.30 | 109.30 | 0.42% | 142,057 |
| Feb 20, 2026 | 121.80 | 121.99 | 106.59 | 108.84 | 108.84 | -8.10% | 133,838 |
| Feb 19, 2026 | 123.83 | 125.98 | 116.50 | 118.43 | 118.43 | -4.36% | 23,123 |
| Feb 18, 2026 | 128.99 | 128.99 | 123.31 | 123.83 | 123.83 | -2.90% | 27,208 |
| Feb 17, 2026 | 119.40 | 130.70 | 118.00 | 127.53 | 127.53 | 6.50% | 67,640 |
| Feb 16, 2026 | 126.01 | 126.42 | 117.21 | 119.75 | 119.75 | -7.79% | 100,720 |
| Feb 13, 2026 | 130.99 | 135.00 | 125.00 | 129.87 | 129.87 | -0.24% | 33,454 |
| Feb 12, 2026 | 126.75 | 137.35 | 124.30 | 130.18 | 130.18 | 2.70% | 62,343 |
| Feb 11, 2026 | 129.10 | 130.14 | 122.71 | 126.76 | 126.76 | -0.98% | 41,995 |
| Feb 10, 2026 | 126.10 | 129.28 | 123.52 | 128.01 | 128.01 | 1.51% | 82,817 |
| Feb 9, 2026 | 124.80 | 127.94 | 118.21 | 126.10 | 126.10 | 1.05% | 81,467 |
| Feb 6, 2026 | 127.80 | 132.74 | 122.00 | 124.79 | 124.79 | 1.41% | 137,434 |
| Feb 5, 2026 | 117.40 | 123.05 | 117.40 | 123.05 | 123.05 | 9.99% | 36,809 |
| Feb 4, 2026 | 109.98 | 111.87 | 108.02 | 111.87 | 111.87 | 4.99% | 56,135 |
| Feb 3, 2026 | 106.50 | 106.55 | 102.11 | 106.55 | 106.55 | 5.00% | 37,486 |
| Feb 2, 2026 | 104.64 | 105.59 | 99.00 | 101.48 | 101.48 | -2.54% | 22,820 |
| Feb 1, 2026 | 111.99 | 111.99 | 104.00 | 104.12 | 104.12 | -3.86% | 20,231 |
| Jan 30, 2026 | 113.28 | 113.28 | 105.10 | 108.30 | 108.30 | 0.38% | 34,374 |
| Jan 29, 2026 | 104.95 | 107.89 | 103.08 | 107.89 | 107.89 | 4.99% | 26,313 |
| Jan 28, 2026 | 98.30 | 103.16 | 98.30 | 102.76 | 102.76 | 4.59% | 92,013 |
| Jan 27, 2026 | 106.98 | 106.98 | 97.85 | 98.25 | 98.25 | -4.60% | 107,973 |
| Jan 23, 2026 | 109.00 | 109.00 | 101.20 | 102.99 | 102.99 | -2.07% | 21,201 |
| Jan 22, 2026 | 101.00 | 105.17 | 101.00 | 105.17 | 105.17 | 4.99% | 16,705 |
| Jan 21, 2026 | 100.66 | 103.56 | 98.31 | 100.17 | 100.17 | -3.20% | 69,759 |
| Jan 20, 2026 | 108.71 | 109.91 | 103.35 | 103.48 | 103.48 | -4.87% | 33,712 |
| Jan 19, 2026 | 109.90 | 113.40 | 106.60 | 108.78 | 108.78 | 0.42% | 204,657 |
| Jan 16, 2026 | 109.99 | 113.49 | 107.00 | 108.33 | 108.33 | -0.98% | 20,499 |
| Jan 14, 2026 | 113.25 | 113.25 | 107.98 | 109.40 | 109.40 | 0.32% | 16,524 |
| Jan 13, 2026 | 107.01 | 113.39 | 107.01 | 109.05 | 109.05 | 0.03% | 24,858 |
| Jan 12, 2026 | 110.00 | 112.49 | 107.10 | 109.02 | 109.02 | -2.21% | 62,781 |
| Jan 9, 2026 | 119.99 | 120.98 | 111.15 | 111.48 | 111.48 | -4.72% | 55,492 |
| Jan 8, 2026 | 119.59 | 119.90 | 115.03 | 117.00 | 117.00 | 0.66% | 43,578 |
| Jan 7, 2026 | 120.00 | 122.58 | 114.50 | 116.23 | 116.23 | -2.32% | 70,402 |
| Jan 6, 2026 | 124.00 | 124.34 | 118.66 | 118.99 | 118.99 | -4.73% | 69,398 |
| Jan 5, 2026 | 125.30 | 129.55 | 122.01 | 124.90 | 124.90 | -0.32% | 69,750 |
| Jan 2, 2026 | 122.50 | 126.50 | 122.50 | 125.30 | 125.30 | 1.25% | 37,299 |
| Jan 1, 2026 | 126.25 | 126.99 | 123.10 | 123.75 | 123.75 | -1.98% | 22,342 |
| Dec 31, 2025 | 124.00 | 128.00 | 122.00 | 126.25 | 126.25 | 1.90% | 34,655 |
| Dec 30, 2025 | 125.66 | 127.76 | 122.00 | 123.90 | 123.90 | 1.76% | 36,512 |
| Dec 29, 2025 | 121.25 | 124.98 | 121.20 | 121.76 | 121.76 | -1.75% | 26,213 |
| Dec 26, 2025 | 128.00 | 128.00 | 122.00 | 123.93 | 123.93 | -2.12% | 32,558 |
| Dec 24, 2025 | 131.00 | 131.00 | 125.26 | 126.61 | 126.61 | -2.16% | 17,561 |
| Dec 23, 2025 | 128.69 | 133.90 | 127.21 | 129.41 | 129.41 | 0.56% | 35,149 |
| Dec 22, 2025 | 124.90 | 128.69 | 123.32 | 128.69 | 128.69 | 4.99% | 26,685 |
| Dec 19, 2025 | 128.98 | 128.98 | 121.00 | 122.57 | 122.57 | -2.95% | 102,494 |
| Dec 18, 2025 | 135.99 | 135.99 | 125.00 | 126.29 | 126.29 | -3.34% | 43,009 |
| Dec 17, 2025 | 132.74 | 132.74 | 129.00 | 130.65 | 130.65 | -0.24% | 23,622 |
| Dec 16, 2025 | 133.12 | 136.19 | 129.99 | 130.97 | 130.97 | -2.39% | 35,300 |
| Dec 15, 2025 | 137.57 | 137.57 | 132.42 | 134.18 | 134.18 | -0.02% | 24,237 |
| Dec 12, 2025 | 137.50 | 138.10 | 133.07 | 134.21 | 134.21 | -1.91% | 20,168 |
| Dec 11, 2025 | 135.69 | 139.99 | 135.00 | 136.82 | 136.82 | 0.83% | 26,354 |
| Dec 10, 2025 | 134.15 | 138.29 | 134.15 | 135.69 | 135.69 | 0.53% | 28,565 |
| Dec 9, 2025 | 140.10 | 140.99 | 133.70 | 134.97 | 134.97 | -4.05% | 72,930 |
| Dec 8, 2025 | 149.00 | 155.47 | 140.66 | 140.66 | 140.66 | -5.00% | 116,848 |
| Dec 5, 2025 | 146.00 | 150.95 | 141.00 | 148.07 | 148.07 | 1.96% | 35,066 |
| Dec 4, 2025 | 148.60 | 148.60 | 145.00 | 145.22 | 145.22 | -1.33% | 15,618 |
| Dec 3, 2025 | 146.61 | 148.25 | 144.55 | 147.18 | 147.18 | -1.41% | 29,929 |
| Dec 2, 2025 | 145.50 | 150.29 | 140.25 | 149.28 | 149.28 | 1.79% | 55,873 |
| Dec 1, 2025 | 152.00 | 152.88 | 145.55 | 146.65 | 146.65 | -3.42% | 29,918 |
| Nov 28, 2025 | 151.99 | 154.30 | 150.20 | 151.85 | 151.85 | 0.61% | 23,099 |
| Nov 27, 2025 | 151.00 | 153.57 | 148.30 | 150.93 | 150.93 | 0.49% | 20,935 |
| Nov 26, 2025 | 153.97 | 153.97 | 148.02 | 150.20 | 150.20 | 0.55% | 27,422 |
| Nov 25, 2025 | 143.90 | 149.38 | 140.20 | 149.38 | 149.38 | 5.00% | 26,753 |
| Nov 24, 2025 | 148.98 | 148.98 | 141.60 | 142.27 | 142.27 | -4.07% | 28,640 |
| Nov 21, 2025 | 150.00 | 151.70 | 148.00 | 148.30 | 148.30 | -1.18% | 14,291 |
| Nov 20, 2025 | 148.70 | 152.24 | 148.00 | 150.07 | 150.07 | 0.77% | 27,565 |
| Nov 19, 2025 | 152.60 | 154.85 | 148.00 | 148.92 | 148.92 | -3.34% | 72,557 |
| Nov 18, 2025 | 160.05 | 162.80 | 153.40 | 154.06 | 154.06 | -2.57% | 47,733 |
| Nov 17, 2025 | 165.11 | 165.11 | 155.65 | 158.12 | 158.12 | 0.55% | 110,249 |
| Nov 14, 2025 | 152.50 | 158.98 | 150.20 | 157.25 | 157.25 | 2.81% | 45,578 |
| Nov 13, 2025 | 147.00 | 154.00 | 145.61 | 152.95 | 152.95 | 3.15% | 34,394 |
| Nov 12, 2025 | 146.60 | 149.52 | 144.05 | 148.28 | 148.28 | 1.13% | 19,098 |
| Nov 11, 2025 | 151.30 | 152.45 | 146.00 | 146.62 | 146.62 | -2.64% | 22,788 |
| Nov 10, 2025 | 151.50 | 154.49 | 150.00 | 150.59 | 150.59 | 1.59% | 34,476 |
| Nov 7, 2025 | 139.77 | 148.23 | 139.00 | 148.23 | 148.23 | 4.99% | 40,259 |
| Nov 6, 2025 | 146.99 | 148.00 | 140.65 | 141.18 | 141.18 | -3.94% | 35,342 |
| Nov 4, 2025 | 148.59 | 149.69 | 141.35 | 146.97 | 146.97 | -1.22% | 90,467 |
| Nov 3, 2025 | 154.83 | 154.83 | 147.08 | 148.78 | 148.78 | -3.91% | 119,788 |
| Oct 31, 2025 | 157.29 | 158.10 | 153.90 | 154.83 | 154.83 | -1.07% | 51,879 |
| Oct 30, 2025 | 153.00 | 159.00 | 152.06 | 156.51 | 156.51 | 2.93% | 52,332 |
| Oct 29, 2025 | 153.40 | 156.00 | 150.20 | 152.06 | 152.06 | -0.85% | 32,028 |
| Oct 28, 2025 | 155.60 | 159.60 | 150.50 | 153.37 | 153.37 | -2.90% | 85,659 |
| Oct 27, 2025 | 155.91 | 159.49 | 152.30 | 157.95 | 157.95 | 1.31% | 32,715 |
| Oct 24, 2025 | 163.05 | 163.70 | 155.16 | 155.91 | 155.91 | -4.54% | 88,790 |
| Oct 23, 2025 | 171.00 | 171.25 | 162.10 | 163.33 | 163.33 | -4.20% | 51,396 |
| Oct 21, 2025 | 172.40 | 172.40 | 166.67 | 170.49 | 170.49 | 2.04% | 19,292 |
| Oct 20, 2025 | 173.00 | 174.39 | 166.40 | 167.08 | 167.08 | -2.75% | 38,170 |
| Oct 17, 2025 | 167.19 | 173.75 | 162.80 | 171.80 | 171.80 | 3.31% | 65,888 |
| Oct 16, 2025 | 166.25 | 169.94 | 166.00 | 166.29 | 166.29 | -0.64% | 19,892 |
| Oct 15, 2025 | 167.88 | 172.00 | 165.00 | 167.36 | 167.36 | -0.31% | 34,454 |
| Oct 14, 2025 | 170.99 | 173.45 | 165.16 | 167.88 | 167.88 | -2.10% | 54,137 |