NSE - Delayed Quote INR

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

161.20
-3.29
(-2.00%)
At close: May 9 at 3:15:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025161.20161.20161.20161.20161.204,971
May 8, 2025164.49166.15164.49164.49164.4913,017
May 7, 2025162.90164.50158.13162.90162.904,885
May 6, 2025161.36167.75161.36161.36161.3616,594
May 5, 2025164.66164.66158.50164.66164.6610,725
May 2, 2025161.44161.44161.44161.44161.441,262
Apr 30, 2025164.74166.84164.74164.74164.7438,233
Apr 29, 2025163.57163.57163.57163.57163.575,244
Apr 28, 2025160.37160.37160.37160.37160.377,645
Apr 25, 2025157.23157.23157.20157.23157.2355,154
Apr 24, 2025154.15154.15154.15154.15154.152,165
Apr 23, 2025151.13151.13151.13151.13151.1310,260
Apr 22, 2025148.17148.17148.17148.17148.171,797
Apr 21, 2025145.27145.27144.90145.27145.2733,177
Apr 17, 2025142.43142.43136.84142.43142.4325,694
Apr 16, 2025139.64139.80139.64139.64139.6434,650
Apr 15, 2025142.49146.01142.49142.49142.4931,896
Apr 11, 2025145.40145.40145.40145.40145.403,004
Apr 9, 2025148.37148.37148.37148.37148.371,202
Apr 8, 2025151.40151.40151.40151.40151.401,085
Apr 7, 2025154.49154.49154.49154.49154.49806
Apr 4, 2025157.65157.65157.65157.65157.65912
Apr 3, 2025160.87160.87160.87160.87160.8717,981
Apr 2, 2025164.16164.16164.16164.16164.163,610
Apr 1, 2025167.52167.52167.52167.52167.5213,406
Mar 28, 2025169.98170.94162.59170.94170.9430,541
Mar 27, 2025162.80162.80147.29162.80162.80102,427
Mar 26, 2025153.80155.05150.65155.05155.0519,551
Mar 25, 2025147.67147.67143.01147.67147.6778,727
Mar 24, 2025133.88140.64133.88140.64140.6416,253
Mar 21, 2025129.98136.20123.23133.95133.9549,975
Mar 20, 2025139.60140.95129.72129.72129.7271,382
Mar 19, 2025138.80141.00132.55136.55136.55132,802
Mar 18, 2025132.88132.88132.88132.88132.88-
Mar 17, 2025134.11134.11132.88132.88132.887,123
Mar 13, 2025140.98147.36135.82139.88139.8897,835
Mar 12, 2025140.35140.35140.35140.35140.355,312
Mar 11, 2025147.74147.74147.74147.74147.744,017
Mar 10, 2025158.99162.80155.52155.52155.5219,995
Mar 7, 2025157.02171.00155.96163.71163.7196,397
Mar 6, 2025168.00173.00163.99164.17164.1766,382
Mar 5, 2025158.78175.49158.78172.63172.63130,988
Mar 4, 2025167.14167.14167.14167.14167.1410,080
Mar 3, 2025175.94175.94175.94175.94175.943,350
Feb 28, 2025185.20185.20185.20185.20185.205,837
Feb 27, 2025194.95194.95194.95194.95194.956,767
Feb 25, 2025205.20205.20205.20205.20205.205,284
Feb 24, 2025216.00216.00216.00216.00216.0016,929
Feb 21, 2025227.35227.35227.35227.35227.351,629
Feb 20, 2025231.95231.95231.95231.95231.952,945
Feb 19, 2025236.65236.65236.65236.65236.651,316
Feb 18, 2025241.45241.45241.45241.45241.45360
Feb 17, 2025246.35246.35246.35246.35246.351,521
Feb 14, 2025251.35251.35251.35251.35251.35740
Feb 13, 2025256.45256.45256.45256.45256.453,381
Feb 12, 2025261.65261.65261.65261.65261.652,260
Feb 11, 2025266.95266.95266.95266.95266.95873
Feb 10, 2025272.40272.40272.40272.40272.401,292
Feb 7, 2025277.95289.25277.95277.95277.9521,469
Feb 6, 2025283.60283.60272.50283.60283.6076,076
Feb 5, 2025278.05278.05278.05278.05278.052,751
Feb 4, 2025283.70283.70283.70283.70283.701,855
Feb 3, 2025289.45289.45289.45289.45289.451,342
Feb 1, 2025295.35295.35295.35295.35295.352,520
Jan 31, 2025301.35301.35301.35301.35301.355,542
Jan 30, 2025307.50307.50307.50307.50307.502,670
Jan 29, 2025313.75313.75313.75313.75313.753,293
Jan 28, 2025320.15320.15320.15320.15320.151,134
Jan 27, 2025326.65326.65326.65326.65326.651,217
Jan 24, 2025333.30333.30333.30333.30333.301,754
Jan 23, 2025340.10340.10340.10340.10340.102,611
Jan 22, 2025347.05347.05347.05347.05347.051,057
Jan 21, 2025354.10354.10354.10354.10354.102,496
Jan 20, 2025361.30370.00361.30361.30361.3012,960
Jan 17, 2025368.65368.65354.25368.65368.6537,902
Jan 16, 2025361.45361.45361.45361.45361.4517,684
Jan 15, 2025368.80368.80368.80368.80368.803,171
Jan 14, 2025376.30376.30376.30376.30376.305,653
Jan 13, 2025396.10405.00396.10396.10396.1060,392
Jan 10, 2025417.00417.00377.30416.95416.95178,409
Jan 9, 2025397.15397.15397.15397.15397.1510,746
Jan 8, 2025378.25378.25378.25378.25378.259,193
Jan 7, 2025344.00360.25344.00360.25360.2530,295
Jan 6, 2025333.95343.10331.50343.10343.1094,394
Jan 3, 2025326.80326.80318.40326.80326.8014,979
Jan 2, 2025321.00331.15320.05321.00321.0034,541
Jan 1, 2025326.55333.20326.55326.55326.5518,310
Dec 31, 2024333.20333.20326.55333.20333.2013,442
Dec 30, 2024333.20333.20333.20333.20333.204,968
Dec 27, 2024340.00346.80338.20340.00340.005,895
Dec 26, 2024340.00340.65340.00340.00340.0013,336
Dec 24, 2024334.00338.00326.55334.00334.0014,788
Dec 23, 2024333.20338.05333.20333.20333.206,762
Dec 20, 2024340.00340.00340.00340.00340.0013,089
Dec 19, 2024333.35333.35333.35333.35333.3510,530
Dec 18, 2024340.15340.15339.95340.15340.1527,218
Dec 17, 2024333.50333.50329.00333.50333.5016,927
Dec 16, 2024327.00329.40324.00327.00327.0033,243
Dec 13, 2024325.05329.50316.60325.05325.0561,649
Dec 12, 2024323.05323.05323.05323.05323.0518,248
Dec 11, 2024329.65329.65329.65329.65329.6516,044
Dec 10, 2024336.35350.05336.35336.35336.3540,912
Dec 9, 2024343.20343.20343.20343.20343.2015,360
Dec 6, 2024336.50336.50336.50336.50336.502,493
Dec 5, 2024329.95329.95329.95329.95329.956,278
Dec 4, 2024323.50323.50323.50323.50323.507,453
Dec 3, 2024317.20317.20317.20317.20317.2010,163
Dec 2, 2024311.00311.00307.95311.00311.0070,062
Nov 29, 2024304.94304.94304.94304.94304.944,328
Nov 28, 2024311.17311.17311.17311.17311.173,636
Nov 27, 2024328.95334.00317.53317.53317.5351,738
Nov 26, 2024337.59337.59305.44334.25334.25303,332
Nov 25, 2024321.52321.52321.52321.52321.523,943
Nov 22, 2024306.21306.21306.21306.21306.2128,360
Nov 21, 2024291.63291.63291.63291.63291.634,915
Nov 19, 2024277.75277.75277.75277.75277.751,870
Nov 18, 2024264.53264.53264.53264.53264.5317,214
Nov 14, 2024251.94251.94247.00251.94251.9414,200
Nov 13, 2024247.00250.55247.00247.00247.0062,874
Nov 12, 2024245.64245.64245.64245.64245.6422,634
Nov 11, 2024240.83240.83240.83240.83240.8317,477
Nov 8, 2024245.75246.38243.00245.75245.7567,457
Nov 7, 2024241.55241.55241.55241.55241.553,210
Nov 6, 2024236.82236.83236.82236.82236.8211,318
Nov 5, 2024232.19232.19232.19232.19232.194,377
Nov 4, 2024227.64227.64224.50227.64227.6437,211
Nov 1, 2024223.18223.18223.18223.18223.18419
Oct 31, 2024218.81218.81218.81218.81218.812,185
Oct 30, 2024214.52214.52209.00214.52214.5210,506
Oct 29, 2024210.32210.32210.32210.32210.3213,286
Oct 28, 2024214.62214.62214.62214.62214.621,691
Oct 25, 2024219.00219.00219.00219.00219.002,225
Oct 24, 2024223.47223.47223.47223.47223.474,753
Oct 23, 2024228.04228.04228.04228.04228.044,909
Oct 22, 2024232.70232.70232.70232.70232.7011,436
Oct 21, 2024237.45237.45237.45237.45237.4526,248
Oct 18, 2024242.30242.30242.30242.30242.309,528
Oct 17, 2024247.25247.25247.25247.25247.255,158
Oct 16, 2024252.30252.30252.30252.30252.307,761
Oct 15, 2024257.45261.41257.00257.45257.4580,339
Oct 14, 2024256.29256.29256.29256.29256.295,701
Oct 11, 2024251.27251.27251.27251.27251.2713,279
Oct 10, 2024246.35246.35236.68246.35246.3595,286
Oct 9, 2024240.00241.52231.00241.52241.5273,734
Oct 8, 2024230.02230.02220.00230.02230.02206,053
Oct 7, 2024219.07219.07212.84219.07219.07293,591
Oct 4, 2024208.64208.64208.64208.64208.6417,848
Oct 3, 2024198.71198.71198.71198.71198.719,305
Oct 1, 2024189.25189.25189.25189.25189.254,323
Sep 30, 2024180.24180.24180.24180.24180.2454,104
Sep 27, 2024171.66171.66171.66171.66171.664,371
Sep 26, 2024168.30168.30168.15168.30168.3062,185
Sep 25, 2024165.00166.38160.00165.00165.0069,506
Sep 24, 2024163.12163.12163.12163.12163.1244,582
Sep 23, 2024 0.2 Dividend
Sep 23, 2024166.45166.80166.45166.45166.4564,280
Sep 20, 2024170.05170.18170.05170.05169.8539,187
Sep 19, 2024173.53177.01173.53173.53173.333,889
Sep 18, 2024177.08180.10177.08177.08176.8763,250
Sep 17, 2024180.70180.70177.08180.70180.4994,944
Sep 16, 2024180.70180.70180.70180.70180.4914,677
Sep 13, 2024177.16177.16170.21177.16176.95144,365
Sep 12, 2024173.69173.69173.69173.69173.495,550
Sep 11, 2024177.24177.24177.24177.24177.03967
Sep 10, 2024180.86180.86180.86180.86180.652,588
Sep 9, 2024184.56192.00184.56184.56184.3486,363
Sep 6, 2024188.33188.33188.33188.33188.1141,490
Sep 5, 2024184.64184.64184.64184.64184.4233,732
Sep 4, 2024181.02181.02181.02181.02180.8134,996
Sep 3, 2024177.48177.48177.48177.48177.274,572
Sep 2, 2024174.00174.00174.00174.00173.8028,884
Aug 30, 2024170.59170.59170.50170.59170.39384,998
Aug 29, 2024167.25167.25167.25167.25167.0520,787
Aug 28, 2024163.98163.98163.98163.98163.7911,997
Aug 27, 2024160.77160.77160.77160.77160.588,420
Aug 26, 2024157.62157.62157.62157.62157.436,285
Aug 23, 2024154.53154.53154.53154.53154.3514,420
Aug 22, 2024151.50151.50151.50151.50151.326,165
Aug 21, 2024148.53148.53148.53148.53148.3614,752
Aug 20, 2024145.62145.62145.62145.62145.454,034
Aug 19, 2024142.77142.77142.77142.77142.609,223
Aug 16, 2024139.98139.98139.98139.98139.829,121
Aug 14, 2024137.24137.24137.24137.24137.087,983
Aug 13, 2024134.55134.55134.55134.55134.3914,899
Aug 12, 2024131.92131.92131.92131.92131.765,692
Aug 9, 2024129.34129.34129.34129.34129.1912,273
Aug 8, 2024126.81126.81126.81126.81126.665,544
Aug 7, 2024124.33124.33124.33124.33124.184,355
Aug 6, 2024121.90121.90121.90121.90121.7616,653
Aug 5, 2024119.51119.51119.50119.51119.37208,454
Aug 2, 2024117.17117.17117.17117.17117.0322,190
Aug 1, 2024114.88114.88114.88114.88114.7410,243
Jul 31, 2024112.63112.63112.63112.63112.5049,473
Jul 30, 2024110.43110.43110.43110.43110.3017,240
Jul 29, 2024105.18105.18105.18105.18105.0626,188
Jul 26, 2024100.18100.18100.18100.18100.0619,284
Jul 25, 202495.3095.4192.3095.4195.3071,837
Jul 24, 202488.0090.8787.0690.8790.76136,208
Jul 23, 202486.5586.5586.5586.5586.4577,337
Jul 22, 202482.0082.4380.0082.4382.3380,436
Jul 19, 202478.5178.5178.5178.5178.4214,796
Jul 18, 202476.9876.9876.9876.9876.8925,781
Jul 16, 202475.0075.0075.0075.0074.91-
Jul 15, 202475.0075.0075.0075.0074.91-
Jul 12, 202475.0075.0074.0075.0074.9115,890
Jul 11, 202474.0075.0273.0074.0073.919,337
Jul 10, 202473.5574.0072.5673.5573.468,940
Jul 9, 202474.0076.0474.0074.0073.918,354
Jul 8, 202474.5577.0074.2674.5574.4638,840
Jul 5, 202475.7875.7875.7875.7875.6928,984
Jul 4, 202474.3074.3072.2574.3074.2122,120
Jul 3, 202472.8572.8571.7072.8572.7620,897
Jul 2, 202472.9973.5172.9972.9972.9045,485
Jul 1, 202474.4875.0074.4874.4874.3924,637
Jun 28, 202476.0178.8076.0176.0175.9221,443
Jun 27, 202477.2680.4177.2677.2677.1713,066
Jun 26, 202478.8478.8475.7578.8478.7539,012
Jun 25, 202477.3077.3077.3077.3077.2113,258
Jun 24, 202478.8878.8878.8878.8878.798,761
Jun 21, 202480.4980.4980.4980.4980.406,473
Jun 20, 202482.1482.1482.1482.1482.048,696
Jun 19, 202483.8283.8283.8283.8283.7224,441
Jun 18, 202485.5485.5683.8985.5485.4474,982
Jun 14, 202483.8986.3883.8983.8983.7949,811
Jun 13, 202485.6185.6184.0485.6185.51253,909
Jun 12, 202481.5481.5480.9981.5481.44187,875
Jun 11, 202477.6677.6677.6677.6677.5752,036
Jun 10, 202472.9073.9770.4573.9773.8838,536
Jun 7, 202470.0072.0068.0070.4570.3725,543
Jun 6, 202472.9572.9568.6069.6069.5222,108
Jun 5, 202465.1571.7565.1570.4070.3217,425
Jun 4, 202475.6575.6568.4568.4568.37102,442
Jun 3, 202472.0572.0572.0572.0571.9749,565
May 31, 202468.6570.9068.6568.6568.5750,532
May 30, 202469.5571.0069.5569.5569.4719,007
May 29, 202470.9571.2070.9570.9570.8730,947
May 28, 202472.4072.4072.4072.4072.311,456
May 27, 202473.8573.8573.8573.8573.762,529
May 24, 202475.3575.3575.3575.3575.263,943
May 23, 202476.8576.8576.8576.8576.766,376
May 22, 202478.4079.0578.4078.4078.314,704
May 21, 202480.0080.1080.0080.0079.9136,283
May 17, 202477.1077.1076.5077.1077.0161,858
May 16, 202475.6075.6075.6075.6075.5136,408
May 15, 202474.1574.2074.1574.1574.0623,232
May 14, 202472.7572.7570.3572.7572.6613,248
May 13, 202471.3571.3571.3571.3571.2714,583
May 10, 202472.8073.0072.8072.8072.7111,876
May 9, 202474.2577.0074.2574.2574.1620,376