PGINVIT.NSPGINVIT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $92.70 | $92.95 | $92.58 | $92.84 | 572,222 |
| 1/13/2026 | $92.11 | $93.05 | $92.02 | $92.70 | 802,348 |
| 1/12/2026 | $91.98 | $92.75 | $91.00 | $92.59 | 919,865 |
| 1/9/2026 | $92.90 | $93.74 | $91.85 | $91.98 | 1.15M |
| 1/8/2026 | $93.94 | $93.94 | $92.40 | $92.82 | 1.03M |
| 1/7/2026 | $91.85 | $93.00 | $91.51 | $92.92 | 2.11M |
| 1/6/2026 | $91.24 | $91.75 | $91.03 | $91.32 | 1.44M |
| 1/5/2026 | $90.00 | $91.05 | $89.91 | $91.00 | 1.77M |
| 1/2/2026 | $89.28 | $89.75 | $88.90 | $89.63 | 1.16M |
| 1/1/2026 | $89.74 | $89.74 | $88.77 | $88.92 | 1.83M |
| 12/31/2025 | $89.24 | $89.85 | $88.98 | $89.36 | 1.46M |
| 12/30/2025 | $90.04 | $90.05 | $88.82 | $88.97 | 1.73M |
| 12/29/2025 | $90.34 | $90.34 | $89.75 | $89.91 | 1.64M |
| 12/26/2025 | $89.75 | $90.00 | $89.57 | $89.93 | 1.43M |
| 12/24/2025 | $89.14 | $89.80 | $89.00 | $89.65 | 1.77M |
| 12/23/2025 | $88.00 | $89.88 | $87.88 | $88.89 | 3.62M |
| 12/22/2025 | $89.80 | $89.80 | $87.22 | $87.88 | 5.30M |
| 12/19/2025 | $87.50 | $89.83 | $86.30 | $89.16 | 22.14M |
| 12/18/2025 | $93.20 | $93.35 | $92.52 | $92.73 | 1.02M |
| 12/17/2025 | $93.78 | $93.78 | $92.60 | $92.89 | 1.38M |
| 12/16/2025 | $94.16 | $94.25 | $93.21 | $93.32 | 1.58M |
| 12/15/2025 | $94.35 | $94.35 | $93.70 | $93.84 | 893,315 |
| 12/12/2025 | $94.28 | $94.70 | $93.86 | $93.99 | 1.25M |
| 12/11/2025 | $93.79 | $94.28 | $93.60 | $93.96 | 530,815 |
| 12/10/2025 | $94.00 | $94.38 | $93.71 | $93.79 | 718,901 |
| 12/9/2025 | $94.38 | $94.70 | $93.90 | $93.97 | 1.30M |
| 12/8/2025 | $94.90 | $94.90 | $93.99 | $94.11 | 1.01M |
| 12/5/2025 | $94.20 | $94.74 | $94.02 | $94.67 | 565,732 |
| 12/4/2025 | $94.48 | $94.70 | $93.99 | $94.20 | 1.18M |
| 12/3/2025 | $94.97 | $95.00 | $93.76 | $94.20 | 1.83M |
| 12/2/2025 | $94.90 | $95.00 | $94.41 | $94.90 | 680,088 |
| 12/1/2025 | $95.00 | $95.00 | $94.55 | $94.71 | 912,424 |
| 11/28/2025 | $94.98 | $94.99 | $94.50 | $94.64 | 910,271 |
| 11/27/2025 | $94.94 | $95.05 | $94.46 | $94.90 | 578,230 |
| 11/26/2025 | $94.90 | $95.15 | $94.40 | $94.44 | 1.26M |
| 11/25/2025 | $95.02 | $95.74 | $94.25 | $94.49 | 1.82M |
| 11/24/2025 | $95.96 | $95.96 | $94.55 | $94.83 | 1.26M |
| 11/21/2025 | $95.52 | $96.00 | $95.20 | $95.52 | 735,140 |
| 11/19/2025 | $95.15 | $96.10 | $94.91 | $95.94 | 1.98M |
| 11/18/2025 | $95.23 | $95.23 | $94.82 | $94.99 | 524,508 |
| 11/17/2025 | $94.86 | $95.30 | $94.86 | $95.00 | 1.42M |
| 11/14/2025 | $94.76 | $95.00 | $94.56 | $94.86 | 580,506 |
| 11/13/2025 | $94.94 | $95.30 | $94.60 | $94.76 | 830,921 |
| 11/12/2025 | $94.79 | $95.18 | $94.60 | $94.95 | 771,584 |
| 11/11/2025 | $95.45 | $95.45 | $94.70 | $95.01 | 682,098 |
| 11/10/2025 | $95.60 | $95.60 | $94.63 | $95.35 | 907,837 |
| 11/7/2025 | $97.39 | $98.19 | $97.00 | $97.27 | 1.77M |
| 11/6/2025 | $97.20 | $97.60 | $96.64 | $97.09 | 1.73M |
| 11/4/2025 | $97.43 | $97.89 | $96.26 | $96.54 | 1.35M |
| 11/3/2025 | $97.97 | $97.97 | $97.25 | $97.43 | 970,339 |
| 10/31/2025 | $97.44 | $97.75 | $97.26 | $97.55 | 628,862 |
| 10/30/2025 | $97.40 | $97.48 | $96.99 | $97.15 | 766,588 |
| 10/29/2025 | $97.40 | $97.49 | $96.40 | $96.62 | 840,394 |
| 10/28/2025 | $96.04 | $97.50 | $95.95 | $96.84 | 950,333 |
| 10/27/2025 | $95.99 | $96.05 | $95.55 | $95.87 | 814,566 |
| 10/24/2025 | $96.27 | $96.27 | $95.09 | $95.39 | 1.01M |
| 10/23/2025 | $96.00 | $96.24 | $95.74 | $95.99 | 636,084 |
| 10/21/2025 | $96.33 | $96.48 | $95.00 | $95.54 | 823,745 |
| 10/20/2025 | $96.40 | $96.49 | $95.57 | $96.00 | 863,820 |
| 10/17/2025 | $96.00 | $96.33 | $95.60 | $95.78 | 676,099 |
| 10/16/2025 | $95.58 | $96.41 | $95.22 | $95.94 | 558,845 |