BSE - Free Realtime Quote INR

Powergrid Infrastructure Investment Trust (PGINVIT.BO)

83.60

-0.94

(-1.11%)

As of 2:59:58 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	84.42	85.03	82.56	83.60	83.60	82,421
Jan 20, 2025	86.00	86.20	84.31	84.54	84.54	81,067
Jan 17, 2025	84.31	85.39	83.15	85.31	85.31	77,443
Jan 16, 2025	81.25	83.85	81.25	83.24	83.24	180,556
Jan 15, 2025	82.01	82.45	81.00	81.25	81.25	270,945
Jan 14, 2025	82.12	82.50	81.90	82.01	82.01	146,576
Jan 13, 2025	83.48	83.48	82.01	82.29	82.29	73,743
Jan 10, 2025	83.51	84.89	83.00	83.47	83.47	132,902
Jan 9, 2025	83.75	84.50	83.75	83.83	83.83	95,139
Jan 8, 2025	84.90	84.90	83.84	84.13	84.13	99,808
Jan 7, 2025	85.69	85.69	83.50	84.26	84.26	161,507
Jan 6, 2025	86.20	86.20	85.00	85.12	85.12	111,075
Jan 3, 2025	86.75	86.75	85.61	85.91	85.91	73,038
Jan 2, 2025	85.50	86.40	85.50	86.22	86.22	93,707
Jan 1, 2025	85.24	85.93	84.80	85.74	85.74	103,641
Dec 31, 2024	85.39	85.39	84.65	84.74	84.74	117,155
Dec 30, 2024	85.40	85.40	84.66	84.88	84.88	68,893
Dec 27, 2024	85.27	85.62	84.94	85.06	85.06	210,071
Dec 26, 2024	86.60	86.60	85.05	85.27	85.27	104,502
Dec 24, 2024	86.00	86.97	85.25	85.50	85.50	128,989
Dec 23, 2024	86.78	86.90	86.00	86.05	86.05	306,192
Dec 20, 2024	86.74	86.95	86.40	86.42	86.42	41,305
Dec 19, 2024	86.95	87.15	86.55	86.74	86.74	74,435
Dec 18, 2024	87.00	87.18	86.80	86.99	86.99	46,113
Dec 17, 2024	87.40	87.40	86.85	86.94	86.94	52,547
Dec 16, 2024	87.04	87.29	86.81	87.04	87.04	43,371
Dec 13, 2024	87.15	87.69	86.71	87.03	87.03	84,848
Dec 12, 2024	87.43	87.55	87.00	87.01	87.01	28,981
Dec 11, 2024	87.58	87.73	86.99	87.43	87.43	68,169
Dec 10, 2024	87.99	87.99	87.00	87.26	87.26	69,458
Dec 9, 2024	88.50	88.50	87.37	87.61	87.61	60,833
Dec 6, 2024	87.80	87.80	87.10	87.51	87.51	78,373
Dec 5, 2024	88.09	88.09	87.20	87.50	87.50	50,571
Dec 4, 2024	86.21	87.72	86.21	87.61	87.61	84,689
Dec 3, 2024	89.15	89.40	86.61	87.05	87.05	61,423
Dec 2, 2024	86.60	87.65	86.11	86.30	86.30	164,819
Nov 29, 2024	87.02	87.02	86.10	86.76	86.76	152,748
Nov 28, 2024	86.09	86.38	86.09	86.23	86.23	78,621
Nov 27, 2024	87.10	87.10	86.00	86.09	86.09	109,416
Nov 26, 2024	86.22	86.41	85.00	86.07	86.07	72,931
Nov 25, 2024	86.21	86.47	85.56	86.02	86.02	137,379
Nov 22, 2024	86.50	86.72	85.90	86.03	86.03	173,293
Nov 21, 2024	86.79	86.93	86.42	86.50	86.50	195,831
Nov 19, 2024	87.00	87.00	86.65	86.74	86.74	47,107
Nov 18, 2024	87.87	88.03	86.56	86.60	86.60	134,501
Nov 14, 2024	89.49	89.49	86.50	87.22	87.22	56,623
Nov 13, 2024	88.94	88.94	87.81	87.98	87.98	150,355
Nov 12, 2024	3.00 Dividend
Nov 12, 2024	89.50	89.50	88.70	88.86	88.86	206,951
Nov 11, 2024	90.51	91.84	90.51	91.74	88.74	48,686
Nov 8, 2024	91.85	91.96	90.75	91.12	88.14	109,196
Nov 7, 2024	92.90	92.90	91.85	91.95	88.94	37,640
Nov 6, 2024	91.91	92.55	91.50	91.99	88.98	83,802
Nov 4, 2024	91.18	91.18	89.90	90.50	87.54	98,309
Nov 1, 2024	91.00	91.13	90.00	90.87	87.90	42,743
Oct 31, 2024	90.25	90.55	89.70	90.47	87.51	72,391
Oct 29, 2024	88.77	89.96	88.70	89.76	86.82	117,245
Oct 28, 2024	88.30	89.43	88.30	88.77	85.87	42,175
Oct 25, 2024	88.48	88.97	87.31	88.32	85.43	81,570
Oct 24, 2024	88.50	88.83	88.01	88.30	85.41	89,983
Oct 23, 2024	88.29	88.90	87.78	88.86	85.95	111,208
Oct 22, 2024	88.80	88.94	88.50	88.54	85.64	165,714
Oct 21, 2024	89.00	89.00	88.82	88.95	86.04	81,597
Oct 18, 2024	88.85	88.99	88.80	88.92	86.01	99,941
Oct 17, 2024	89.09	89.09	88.70	88.85	85.94	71,219
Oct 16, 2024	88.25	89.15	88.25	88.96	86.05	79,716
Oct 15, 2024	89.29	89.29	88.40	88.51	85.62	108,160
Oct 14, 2024	89.00	89.25	88.59	88.85	85.94	29,422
Oct 11, 2024	88.95	89.76	87.73	88.91	86.00	94,774
Oct 10, 2024	88.19	88.55	86.90	88.28	85.39	172,224
Oct 9, 2024	87.75	88.60	87.25	87.54	84.68	134,119
Oct 8, 2024	88.00	88.24	87.35	87.97	85.09	148,498
Oct 7, 2024	88.40	89.79	87.30	87.58	84.72	218,066
Oct 4, 2024	87.98	88.70	87.25	88.04	85.16	174,853
Oct 3, 2024	88.39	88.39	87.41	87.54	84.68	57,650
Oct 1, 2024	89.00	89.13	87.70	87.93	85.05	432,909
Sep 30, 2024	89.50	89.59	88.90	88.93	86.02	2,697,501
Sep 27, 2024	89.70	89.75	89.47	89.51	86.58	143,134
Sep 26, 2024	89.98	89.98	89.25	89.72	86.79	148,965
Sep 25, 2024	90.00	90.20	88.00	89.98	87.04	155,918
Sep 24, 2024	90.70	90.70	89.90	90.00	87.06	146,017
Sep 23, 2024	90.74	90.74	90.10	90.14	87.19	215,300
Sep 20, 2024	90.52	90.91	90.13	90.22	87.27	135,412
Sep 19, 2024	90.98	91.30	90.45	90.52	87.56	150,918
Sep 18, 2024	90.85	91.00	90.70	90.78	87.81	104,793
Sep 17, 2024	90.77	91.45	90.50	90.85	87.88	303,847
Sep 16, 2024	90.94	91.45	90.70	90.77	87.80	165,561
Sep 13, 2024	91.50	91.50	90.82	90.94	87.97	172,817
Sep 12, 2024	91.40	91.95	91.00	91.12	88.14	59,816
Sep 11, 2024	91.80	91.99	91.05	91.34	88.35	40,108
Sep 10, 2024	91.72	92.44	90.85	91.09	88.11	165,615
Sep 9, 2024	91.21	91.77	90.60	91.72	88.72	75,879
Sep 6, 2024	92.30	92.30	91.00	91.03	88.05	95,290
Sep 5, 2024	91.88	91.92	91.31	91.39	88.40	137,838
Sep 4, 2024	91.70	92.00	91.50	91.88	88.88	193,746
Sep 3, 2024	92.00	92.20	91.68	91.93	88.92	93,185
Sep 2, 2024	91.90	92.24	91.78	91.88	88.88	145,219
Aug 30, 2024	92.50	92.52	91.81	91.90	88.89	150,547
Aug 29, 2024	92.30	92.54	92.06	92.12	89.11	103,196
Aug 28, 2024	92.16	92.95	92.16	92.36	89.34	54,984
Aug 26, 2024	93.19	93.19	92.10	92.29	89.27	77,989
Aug 23, 2024	93.18	93.19	92.69	93.04	90.00	162,405
Aug 22, 2024	93.15	93.23	93.00	93.02	89.98	56,454
Aug 21, 2024	93.12	93.24	93.01	93.15	90.10	113,156
Aug 20, 2024	93.50	93.50	93.05	93.12	90.07	104,058
Aug 19, 2024	93.88	93.88	93.02	93.22	90.17	209,689
Aug 16, 2024	93.46	93.60	93.01	93.31	90.26	120,955
Aug 14, 2024	93.74	93.74	93.36	93.46	90.40	68,684
Aug 13, 2024	93.88	93.88	93.30	93.36	90.31	107,288
Aug 12, 2024	93.20	93.71	93.20	93.54	90.48	113,865
Aug 9, 2024	94.55	94.55	93.30	93.70	90.64	224,860
Aug 8, 2024	93.48	94.10	93.40	94.00	90.93	124,123
Aug 7, 2024	93.90	94.15	93.00	93.35	90.30	163,261
Aug 6, 2024	93.44	94.00	93.20	93.38	90.33	167,224
Aug 5, 2024	94.00	94.25	93.10	93.44	90.38	326,398
Aug 2, 2024	94.49	94.49	93.97	94.29	91.21	254,252
Aug 1, 2024	3.00 Dividend
Aug 1, 2024	94.40	94.80	94.00	94.40	91.31	491,652
Jul 31, 2024	96.00	96.05	95.75	96.02	89.98	169,435
Jul 30, 2024	96.40	96.40	95.90	95.97	89.93	157,586
Jul 29, 2024	96.20	96.59	95.89	96.01	89.97	55,843
Jul 26, 2024	96.10	96.41	95.75	95.85	89.82	117,107
Jul 25, 2024	96.20	96.27	95.85	95.94	89.90	82,866
Jul 24, 2024	96.79	96.79	95.80	96.02	89.98	42,784
Jul 23, 2024	95.55	96.88	95.25	95.80	89.77	199,932
Jul 22, 2024	95.99	95.99	95.51	95.55	89.54	39,233
Jul 19, 2024	95.93	95.93	95.51	95.64	89.62	85,908
Jul 18, 2024	95.80	96.00	95.50	95.61	89.59	129,463
Jul 16, 2024	96.49	96.49	95.26	95.78	89.75	88,603
Jul 15, 2024	96.33	96.33	95.95	95.97	89.93	36,551
Jul 12, 2024	96.01	96.10	95.91	95.96	89.92	110,319
Jul 11, 2024	96.28	96.28	96.00	96.01	89.97	93,979
Jul 10, 2024	96.34	96.34	95.88	95.99	89.95	88,559
Jul 9, 2024	96.67	96.67	95.90	95.97	89.93	28,642
Jul 8, 2024	95.95	96.87	95.80	95.92	89.88	127,367
Jul 5, 2024	96.18	96.18	95.80	95.96	89.92	147,395
Jul 4, 2024	96.74	96.74	95.11	96.04	90.00	252,622
Jul 3, 2024	96.00	96.23	95.79	96.00	89.96	111,565
Jul 2, 2024	95.99	98.40	95.78	96.00	89.96	275,856
Jul 1, 2024	96.00	96.14	95.70	95.78	89.75	250,868
Jun 28, 2024	95.99	96.09	95.91	95.96	89.92	107,122
Jun 27, 2024	96.20	96.35	95.88	95.99	89.95	100,583
Jun 26, 2024	96.35	96.40	96.00	96.20	90.15	112,011
Jun 25, 2024	96.01	96.50	95.95	96.07	90.02	66,867
Jun 24, 2024	95.81	96.25	95.51	96.02	89.98	125,331
Jun 21, 2024	96.00	96.22	95.75	95.89	89.86	108,133
Jun 20, 2024	95.95	96.47	95.61	95.99	89.95	69,061
Jun 19, 2024	96.38	96.38	95.40	95.92	89.88	129,657
Jun 18, 2024	96.49	96.49	95.80	96.04	90.00	125,890
Jun 14, 2024	95.86	96.18	95.40	96.07	90.02	131,326
Jun 13, 2024	95.40	96.00	95.30	95.86	89.83	91,605
Jun 12, 2024	96.34	96.34	94.98	95.34	89.34	156,275
Jun 11, 2024	96.09	96.10	95.85	95.97	89.93	74,756
Jun 10, 2024	96.20	96.40	95.76	96.00	89.96	111,418
Jun 7, 2024	96.00	96.05	95.00	95.76	89.73	63,484
Jun 6, 2024	96.48	96.48	95.53	95.83	89.80	48,169
Jun 5, 2024	94.95	95.50	94.00	95.42	89.42	127,441
Jun 4, 2024	95.69	95.69	93.00	94.29	88.36	131,069
Jun 3, 2024	96.00	96.10	95.00	95.12	89.13	156,574
May 31, 2024	95.89	97.50	94.20	95.10	89.12	189,542
May 30, 2024	95.95	96.25	95.00	95.08	89.10	100,152
May 29, 2024	96.78	96.78	95.80	95.89	89.86	122,385
May 28, 2024	3.00 Dividend
May 28, 2024	96.50	96.80	96.15	96.49	90.42	180,148
May 27, 2024	98.66	98.68	98.12	98.36	89.36	175,029
May 24, 2024	99.00	99.00	98.28	98.41	89.41	138,623
May 23, 2024	100.38	100.38	98.30	98.49	89.48	185,203
May 22, 2024	97.95	98.05	97.50	97.89	88.93	134,452
May 21, 2024	98.25	98.25	97.50	97.76	88.81	41,606
May 17, 2024	98.39	98.50	97.80	98.08	89.11	72,757
May 16, 2024	97.96	98.26	96.25	97.97	89.01	43,742
May 15, 2024	98.38	98.38	97.75	97.96	89.00	51,772
May 14, 2024	98.20	98.50	97.60	97.98	89.01	65,320
May 13, 2024	98.50	98.50	97.50	97.80	88.85	38,121
May 10, 2024	96.95	98.77	96.00	97.81	88.86	109,088
May 9, 2024	97.34	97.34	96.90	96.98	88.11	34,503
May 8, 2024	97.00	97.10	96.59	96.92	88.05	119,092
May 7, 2024	98.21	98.21	96.70	96.91	88.04	112,077
May 6, 2024	97.20	98.25	97.20	97.95	88.99	100,375
May 3, 2024	97.82	98.34	97.82	98.03	89.06	35,160
May 2, 2024	99.00	99.00	97.90	98.04	89.07	38,603
Apr 30, 2024	98.00	98.29	97.90	97.94	88.98	59,611
Apr 29, 2024	98.90	98.90	97.66	97.90	88.94	37,503
Apr 26, 2024	98.45	98.45	97.99	98.14	89.16	46,474
Apr 25, 2024	98.50	98.50	97.90	97.99	89.02	93,903
Apr 24, 2024	97.90	98.50	97.90	98.18	89.20	82,045
Apr 23, 2024	98.00	98.38	97.84	98.02	89.05	64,283
Apr 22, 2024	98.60	98.84	97.10	98.06	89.09	24,264
Apr 19, 2024	98.50	98.50	98.00	98.21	89.22	63,556
Apr 18, 2024	98.25	98.71	98.00	98.52	89.51	86,006
Apr 16, 2024	98.00	98.42	97.70	98.20	89.21	79,376
Apr 15, 2024	97.74	98.49	97.25	98.15	89.17	32,559
Apr 12, 2024	98.00	98.40	97.40	97.74	88.80	90,175
Apr 10, 2024	98.74	98.74	97.96	98.27	89.28	83,741
Apr 9, 2024	98.20	98.56	97.91	98.21	89.22	67,329
Apr 8, 2024	98.75	98.75	97.47	98.16	89.18	138,008
Apr 5, 2024	97.52	98.46	96.80	97.97	89.01	61,947
Apr 4, 2024	97.71	98.47	97.00	97.46	88.54	84,321
Apr 3, 2024	98.35	98.80	97.50	97.66	88.72	29,151
Apr 2, 2024	97.00	98.44	97.00	98.35	89.35	118,072
Apr 1, 2024	95.00	97.81	95.00	97.46	88.54	104,952
Mar 28, 2024	94.60	94.86	93.20	94.65	85.99	438,725
Mar 27, 2024	94.06	94.31	93.30	93.46	84.91	425,660
Mar 26, 2024	95.15	95.15	94.00	94.06	85.45	294,991
Mar 22, 2024	95.60	95.79	95.00	95.08	86.38	112,602
Mar 21, 2024	95.00	96.30	94.30	95.24	86.53	137,680
Mar 20, 2024	96.40	96.40	93.05	94.55	85.90	140,637
Mar 19, 2024	96.50	96.50	95.20	95.56	86.82	100,492
Mar 18, 2024	95.80	96.10	95.00	95.17	86.46	161,400
Mar 15, 2024	95.99	98.50	91.00	93.37	84.83	436,845
Mar 14, 2024	95.72	97.01	95.45	95.58	86.83	270,026
Mar 13, 2024	96.72	97.03	95.41	95.72	86.96	337,729
Mar 12, 2024	97.49	97.49	96.59	96.72	87.87	162,989
Mar 11, 2024	97.30	97.75	96.50	96.80	87.94	166,147
Mar 7, 2024	98.45	98.45	97.20	97.28	88.38	56,640
Mar 6, 2024	97.40	99.54	97.20	97.45	88.53	89,124
Mar 5, 2024	96.55	97.83	96.55	97.40	88.49	164,542
Mar 4, 2024	96.99	97.21	96.50	96.95	88.08	220,065
Mar 1, 2024	96.41	96.41	96.00	96.25	87.44	252,070
Feb 29, 2024	96.50	96.98	96.26	96.41	87.59	133,901
Feb 28, 2024	97.10	97.19	96.25	96.51	87.68	69,357
Feb 27, 2024	97.30	97.30	96.47	96.72	87.87	126,737
Feb 26, 2024	96.90	97.34	96.61	96.79	87.93	142,446
Feb 23, 2024	97.00	97.09	96.86	96.94	88.07	50,773
Feb 22, 2024	97.77	97.77	96.77	96.93	88.06	122,459
Feb 21, 2024	98.00	98.70	97.31	97.55	88.62	142,058
Feb 20, 2024	98.96	99.30	96.50	97.93	88.97	160,244
Feb 19, 2024	97.88	99.00	97.00	98.70	89.67	127,048
Feb 16, 2024	96.00	96.39	95.20	96.11	87.32	95,679
Feb 15, 2024	96.99	97.00	95.84	95.93	87.15	134,668
Feb 14, 2024	96.27	97.00	95.86	96.85	87.99	176,552
Feb 13, 2024	96.69	97.00	96.00	96.22	87.42	235,929
Feb 12, 2024	97.40	97.40	96.64	96.69	87.84	139,029
Feb 9, 2024	97.09	97.36	95.40	97.05	88.17	71,763
Feb 8, 2024	97.25	97.48	96.75	96.92	88.05	57,628
Feb 7, 2024	97.97	97.97	96.35	96.59	87.75	235,363
Feb 6, 2024	97.00	97.07	96.18	97.01	88.13	176,701
Feb 5, 2024	98.00	98.00	96.36	96.47	87.64	230,485
Feb 2, 2024	98.98	98.98	96.92	97.08	88.20	101,225
Feb 1, 2024	97.00	99.00	96.75	97.92	88.96	189,782
Jan 31, 2024	97.85	97.85	96.50	96.61	87.77	277,837
Jan 30, 2024	3.00 Dividend
Jan 30, 2024	98.00	98.89	97.70	97.95	88.99	173,876
Jan 29, 2024	100.45	100.96	99.99	100.06	88.18	114,369
Jan 25, 2024	99.90	100.48	99.80	100.00	88.13	139,739
Jan 24, 2024	100.98	101.50	99.93	100.13	88.24	383,349
Jan 23, 2024	100.75	101.93	100.02	100.16	88.27	161,468

INDIGRID.BO India Grid Trust

145.00

+0.06%

ADANIENSOL.BO Adani Energy Solutions Limited

814.00

-0.20%

JPPOWER.NS Jaiprakash Power Ventures Limited

16.56

-2.07%

ADANIPOWER.NS Adani Power Limited

528.80

-2.76%

TATAPOWER.NS The Tata Power Company Limited

365.80

-2.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Powergrid Infrastructure Investment Trust (PGINVIT.BO)

Related Tickers