BSE - Free Realtime Quote INR

Power & Instrumental (Gujarat) Limited (PIGL.BO)

Compare
358.10
-7.30
(-2.00%)
As of 1:15:00 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025358.10358.10358.10358.10358.101,153
Jan 15, 2025365.40365.40365.40365.40365.40863
Jan 14, 2025372.85372.85372.85372.85372.854,448
Jan 13, 2025392.45405.75392.45392.45392.4522,265
Jan 10, 2025416.40416.40376.80413.10413.1020,685
Jan 9, 2025396.60396.60396.60396.60396.601,383
Jan 8, 2025377.75377.75377.75377.75377.75597
Jan 7, 2025359.80359.80345.00359.80359.805,041
Jan 6, 2025332.80342.70332.75342.70342.7035,907
Jan 3, 2025320.00326.40320.00326.40326.402,842
Jan 2, 2025331.20331.20320.00320.00320.008,470
Jan 1, 2025333.20333.20324.75324.75324.754,301
Dec 31, 2024331.35331.35331.35331.35331.351,657
Dec 30, 2024338.10338.10338.10338.10338.103,511
Dec 27, 2024342.65348.95342.65345.00345.002,381
Dec 26, 2024342.65342.65342.65342.65342.656,731
Dec 24, 2024322.85335.95322.85335.95335.951,523
Dec 23, 2024330.05330.60329.40329.40329.4012,433
Dec 20, 2024335.25341.00335.20336.00336.004,045
Dec 19, 2024335.20335.20335.20335.20335.202,441
Dec 18, 2024342.25342.25342.00342.00342.0015,034
Dec 17, 2024325.00335.55325.00335.55335.558,170
Dec 16, 2024329.50329.50322.95329.00329.0015,436
Dec 13, 2024316.60329.50316.60329.50329.507,753
Dec 12, 2024319.10323.10319.10323.05323.055,517
Dec 11, 2024325.60332.00325.60325.60325.604,232
Dec 10, 2024332.30332.30332.20332.20332.209,339
Dec 9, 2024338.95338.95338.95338.95338.95362
Dec 6, 2024332.35332.35332.35332.35332.35174
Dec 5, 2024325.85325.85325.85325.85325.85309
Dec 4, 2024319.50319.50319.50319.50319.5035
Dec 3, 2024313.25313.25313.25313.25313.258
Dec 2, 2024307.15307.15307.15307.15307.151,972
Nov 29, 2024301.15311.50301.15301.15301.1536,239
Nov 28, 2024307.25307.25307.25307.25307.258,623
Nov 27, 2024328.90332.95313.50313.50313.5020,092
Nov 26, 2024338.60338.60306.40330.00330.0071,553
Nov 25, 2024322.50322.50322.50322.50322.509,397
Nov 22, 2024307.15307.15307.15307.15307.1526,450
Nov 21, 2024292.55292.55292.55292.55292.5515,953
Nov 19, 2024278.65278.65278.65278.65278.652,181
Nov 18, 2024264.00265.40264.00265.40265.4018,631
Nov 14, 2024243.00252.80243.00252.80252.8011,526
Nov 13, 2024247.85247.85247.00247.85247.8516,186
Nov 12, 2024243.00243.00243.00243.00243.001,262
Nov 11, 2024247.95247.95238.25238.25238.253,754
Nov 8, 2024243.10243.10243.05243.10243.103,196
Nov 7, 2024238.35238.35238.35238.35238.351
Nov 6, 2024233.70233.70233.70233.70233.70213
Nov 4, 2024224.00224.70224.00224.70224.7011,069
Oct 31, 2024220.30220.30220.30220.30220.3020,970
Oct 29, 2024211.80211.80211.80211.80211.80734
Oct 28, 2024216.10216.10216.10216.10216.101,014
Oct 25, 2024220.50220.50220.50220.50220.50483
Oct 24, 2024224.95224.95224.95224.95224.95650
Oct 23, 2024229.50229.50229.50229.50229.501,435
Oct 22, 2024234.15234.15234.15234.15234.15790
Oct 21, 2024238.90238.90238.90238.90238.90655
Oct 18, 2024243.75243.75243.75243.75243.75347
Oct 17, 2024248.70248.70248.70248.70248.705,454
Oct 16, 2024253.75253.75253.75253.75253.752,165
Oct 15, 2024259.50259.50258.90258.90258.9025,629
Oct 14, 2024254.45254.45254.45254.45254.453,807
Oct 11, 2024249.50249.50249.50249.50249.50280
Oct 10, 2024235.20244.65235.20244.65244.6513,415
Oct 9, 2024239.90239.90233.10239.90239.9021,343
Oct 8, 2024206.80228.50206.80228.50228.5013,888
Oct 7, 2024217.65217.65212.85217.65217.6565,445
Oct 4, 2024207.30207.30207.30207.30207.301,997
Oct 3, 2024197.45197.45197.45197.45197.45581
Oct 1, 2024188.05188.05188.05188.05188.05636
Sep 30, 2024179.10179.10179.10179.10179.1026,177
Sep 27, 2024170.60170.60170.60170.60170.6051
Sep 26, 2024167.25167.30167.25167.30167.307,280
Sep 25, 2024162.90168.95162.90164.05164.0518,301
Sep 24, 2024166.20166.20166.20166.20166.202,784
Sep 23, 2024 0.20 Dividend
Sep 23, 2024169.55169.55169.55169.55169.556,819
Sep 20, 2024173.00173.00173.00173.00172.803,185
Sep 19, 2024176.50176.50176.50176.50176.3014,635
Sep 18, 2024180.10180.10180.10180.10179.8917,001
Sep 17, 2024176.65183.85176.65183.75183.5445,181
Sep 16, 2024180.25180.25180.25180.25180.041,633
Sep 13, 2024169.85176.75169.85176.75176.55139,713
Sep 12, 2024173.30173.30173.30173.30173.1025,567
Sep 11, 2024176.80176.80176.80176.80176.603,759
Sep 10, 2024180.40180.40180.40180.40180.192,375
Sep 9, 2024191.55191.55184.05184.05183.84113,677
Sep 6, 2024187.80187.80187.80187.80187.581,188
Sep 5, 2024184.15184.15184.15184.15183.9415,563
Sep 4, 2024180.55180.55180.55180.55180.34103
Sep 3, 2024177.05177.05177.05177.05176.85241
Sep 2, 2024173.60173.60173.60173.60173.402,194
Aug 30, 2024170.20170.20170.15170.20170.0087,742
Aug 29, 2024166.90166.90166.90166.90166.712,161
Aug 28, 2024163.65163.65163.65163.65163.46505
Aug 26, 2024157.35157.35157.35157.35157.171,420
Aug 23, 2024154.30154.30154.30154.30154.12700
Aug 22, 2024151.30151.30151.30151.30151.13825
Aug 21, 2024148.35148.35148.35148.35148.1824,000
Aug 20, 2024145.45145.45145.45145.45145.281,119
Aug 19, 2024142.60142.60142.60142.60142.443,757
Aug 16, 2024139.85139.85139.85139.85139.695,052
Aug 14, 2024137.15137.15137.15137.15136.99789
Aug 13, 2024134.50134.50134.50134.50134.341,225
Aug 12, 2024131.90131.90131.90131.90131.75921
Aug 9, 2024129.35129.35129.35129.35129.202,658
Aug 8, 2024126.85126.85126.85126.85126.701,970
Aug 7, 2024124.40124.40124.40124.40124.263,872
Aug 6, 2024122.00122.00122.00122.00121.8616,573
Aug 5, 2024119.65119.65115.20119.65119.51208,637
Aug 2, 2024117.35117.35117.35117.35117.2133,218
Aug 1, 2024115.05115.05115.05115.05114.9235,806
Jul 31, 2024112.80112.80112.80112.80112.6722,867
Jul 30, 2024110.59110.59110.59110.59110.4657,552
Jul 29, 2024105.33105.33105.33105.33105.218,522
Jul 26, 2024100.32100.32100.32100.32100.2017,462
Jul 25, 202495.0095.5592.8295.5595.4443,561
Jul 24, 202489.0091.0088.0091.0090.8950,742
Jul 23, 202486.6786.6786.6786.6786.57100,662
Jul 22, 202482.3082.5580.9082.5582.4534,318
Jul 19, 202478.6278.6278.6278.6278.5326,530
Jul 18, 202477.0877.0877.0877.0876.9941,657
Jul 16, 202474.9575.5773.4275.5775.4818,528
Jul 15, 202476.2276.2274.0974.0974.008,371
Jul 12, 202474.0074.7374.0074.7374.6414,716
Jul 11, 202474.0076.1373.2673.2773.1917,519
Jul 10, 202472.0074.6572.0074.6574.564,050
Jul 9, 202475.7875.7873.2073.2073.1216,600
Jul 8, 202476.4676.4673.4874.3074.2111,540
Jul 5, 202474.9774.9774.0074.9774.8814,440
Jul 4, 202474.5074.5072.2673.5073.429,154
Jul 3, 202473.0473.0473.0473.0472.967,635
Jul 2, 202474.5574.5574.5374.5374.447,603
Jul 1, 202476.0576.0576.0576.0575.9610,388
Jun 28, 202477.5078.5577.5077.6077.516,206
Jun 27, 202480.3880.3877.2877.2877.1916,188
Jun 26, 202475.7778.8575.7778.8578.7630,571
Jun 25, 202477.3177.3177.3177.3177.224,685
Jun 24, 202478.8878.8878.8878.8878.797,575
Jun 21, 202480.4880.4880.4880.4880.393,996
Jun 20, 202482.1282.1282.1282.1282.036,744
Jun 19, 202483.7983.7983.7983.7983.697,185
Jun 18, 202484.2085.8884.2085.5085.4025,885
Jun 14, 202484.0685.7284.0684.2084.1018,547
Jun 13, 202484.0484.0484.0484.0483.9412,514
Jun 12, 202480.0480.0480.0480.0479.952,194
Jun 11, 202476.2376.2376.2376.2376.14115
Jun 10, 202469.5072.6069.5072.6072.527,378
Jun 7, 202472.0072.0068.2269.1569.075,574
Jun 6, 202469.4670.5067.6069.9269.8418,351
Jun 5, 202468.0071.0067.2670.8870.809,472
Jun 4, 202476.0076.0070.8070.8070.7213,091
Jun 3, 202474.5574.5574.3074.5274.43130,480
May 31, 202471.1971.1971.0071.0070.9217,540
May 30, 202469.8071.1769.8069.8069.721,689
May 29, 202471.1771.1771.1771.1771.0921,188
May 28, 202472.6072.6272.6072.6272.544,207
May 27, 202474.0874.0874.0874.0873.99701
May 24, 202475.5975.5975.5975.5975.503,464
May 23, 202477.1377.1377.1377.1377.041,740
May 22, 202479.9579.9578.7078.7078.615,150
May 21, 202480.5480.5480.3080.3080.2132,230
May 17, 202474.4877.5274.4877.5277.4312,597
May 16, 202476.6776.9476.0076.0075.9139,006
May 15, 202475.0075.4475.0075.4475.359,519
May 14, 202472.2573.9771.0773.9773.887,031
May 13, 202472.5272.5272.5272.5272.44115
May 10, 202474.5075.5074.0074.0073.916,635
May 9, 202477.2577.2575.0275.0274.935,211
May 8, 202476.5576.5576.5076.5576.4635,704
May 7, 202475.0575.0575.0575.0574.9644,831
May 6, 202473.8973.8973.5873.5873.491,601
May 3, 202475.3975.3973.8973.8973.804,282
May 2, 202475.3075.3975.3075.3975.304,423
Apr 30, 202473.9273.9273.9273.9273.832,876
Apr 29, 202472.4872.4872.4872.4872.401,927
Apr 26, 202471.0671.0671.0671.0670.98821
Apr 25, 202478.2278.2272.1672.5172.437,785
Apr 24, 202475.7075.9575.0075.9575.867,412
Apr 23, 202472.2472.3470.8172.3472.268,243
Apr 22, 202467.5068.9066.5068.9068.823,166
Apr 19, 202464.8065.6264.8065.6265.541,646
Apr 18, 202462.0064.7061.3262.5062.434,080
Apr 16, 202464.0064.0062.2062.5762.5024,246
Apr 15, 202462.8064.4062.8064.4064.33500
Apr 12, 202463.5066.9963.5064.2364.161,598
Apr 10, 202467.0067.0065.2566.5866.50728
Apr 9, 202468.0068.0065.7666.6066.523,003
Apr 8, 202469.8069.8067.7568.6168.5310,022
Apr 5, 202469.0069.0066.4067.8067.722,969
Apr 4, 202468.9470.0066.9569.1569.0719,400
Apr 3, 202466.5068.5864.5167.8767.7915,765
Apr 2, 202469.5070.4266.6067.6567.577,959
Apr 1, 202468.5069.9066.5067.4767.396,454
Mar 28, 202462.3068.2862.3067.8367.759,992
Mar 27, 202463.5066.5763.0065.0364.9522,704
Mar 26, 202463.0063.5062.0063.4063.336,593
Mar 22, 202460.0563.4960.0562.9062.831,702
Mar 21, 202462.5562.6061.1162.0061.936,621
Mar 20, 202459.4559.6457.5059.6459.578,494
Mar 19, 202456.0056.9556.0056.8056.733,127
Mar 18, 202459.0059.0058.4058.5158.443,163
Mar 15, 202460.3563.0058.2659.0058.933,324
Mar 14, 202454.9460.7254.9460.0159.9434,137
Mar 13, 202460.8760.8757.8357.8357.7610,511
Mar 12, 202464.5064.5060.8760.8760.803,114
Mar 11, 202469.8569.8564.0664.0764.007,225
Mar 7, 202467.0068.8566.0067.4367.354,301
Mar 6, 202466.0070.5065.5066.5066.4212,043
Mar 5, 202474.1074.1067.2568.7568.677,703
Mar 4, 202474.0076.9870.3070.6970.6110,506
Mar 1, 202471.9872.8069.0072.8072.724,183
Feb 29, 202474.0074.0070.5370.5770.498,676
Feb 28, 202474.2579.9074.2474.2474.156,308
Feb 27, 202482.0082.0077.6478.1478.0512,150
Feb 26, 202481.2983.9980.0081.7281.6338,845
Feb 23, 202478.0082.7476.0081.2981.2030,782
Feb 22, 202481.6582.8576.3678.9478.8566,433
Feb 21, 202478.0079.1174.4979.1179.02100,404
Feb 20, 202475.3575.3572.0075.3575.2629,307
Feb 19, 202471.7771.7771.7771.7771.693,308
Feb 16, 202468.3668.3668.3668.3668.28150
Feb 15, 202465.1165.1165.1165.1165.03116
Feb 14, 202459.0062.0157.0062.0161.9413,006
Feb 13, 202460.3162.3057.0259.0658.9932,621
Feb 12, 202468.9268.9561.3062.0161.9414,109
Feb 9, 202471.7071.7065.1565.9465.8624,229
Feb 8, 202475.2775.2769.2570.2970.2115,153
Feb 7, 202474.6877.0073.5074.2574.165,560
Feb 6, 202477.9977.9973.0774.6674.5715,873
Feb 5, 202475.0576.9972.4975.0274.9332,412
Feb 2, 202471.5574.3871.5573.5773.4834,396
Feb 1, 202470.4172.0070.0070.9570.877,444
Jan 31, 202472.2572.2570.2570.4070.325,127
Jan 30, 202471.7972.1770.4671.3971.317,183
Jan 29, 202467.5869.5666.2768.9768.8920,022
Jan 25, 202466.0667.9564.5666.2566.174,701
Jan 24, 202466.9066.9064.5964.7564.686,912
Jan 23, 202472.9973.5066.7066.8666.7819,290
Jan 19, 202465.8467.3764.2166.8366.7537,410
Jan 17, 202462.5065.9562.2765.1865.1011,615
Jan 16, 202462.9666.3662.0064.9164.8346,617

Related Tickers

UNIVASTU.NS Univastu India Limited
317.55
-3.87%
 
DREDGECORP.NS Dredging Corporation of India Limited
762.60
+2.18%
 
TRANSRAILL.NS TRANSRAIL LIGHTING LTD
609.30
+2.11%
 
ESOA Energy Services of America Corporation
12.60
+3.36%