Power & Instrumentation (Gujarat) Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 8.10 | 4000 |
| 07 Oct 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 12000 |
| 27 Sep 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.90 | 4000 |
| 11 Sep 2019 | 8.90 | 8.90 | 8.90 | 8.90 | 9.35 | 8000 |
| 29 Jul 2019 | 9.35 | 9.35 | 9.35 | 9.35 | 9.80 | 4000 |
| 12 Jul 2019 | 10.00 | 10.00 | 9.80 | 9.80 | 10.00 | 8000 |
| 05 Jul 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.05 | 4000 |
| 26 Jun 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.55 | 4000 |
| 24 Jun 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 10.25 | 4000 |
| 19 Jun 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 10.75 | 8000 |
| 18 Jun 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 11.30 | 4000 |
| 14 Jun 2019 | 11.30 | 11.30 | 11.30 | 11.30 | 11.85 | 4000 |
| 13 Jun 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 12.45 | 12000 |
| 12 Jun 2019 | 12.40 | 12.45 | 12.40 | 12.45 | 13.00 | 8000 |
| 06 Jun 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.60 | 4000 |
| 04 Jun 2019 | 13.50 | 13.60 | 13.50 | 13.60 | 13.50 | 8000 |
| 31 May 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 14.20 | 4000 |
| 24 May 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 14.90 | 4000 |
| 20 May 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 15.45 | 4000 |
| 27 Mar 2019 | 15.45 | 15.45 | 15.45 | 15.45 | 16.25 | 4000 |
| 25 Mar 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 15.50 | 4000 |
| 19 Mar 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4000 |
| 18 Mar 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 16.30 | 4000 |
| 15 Mar 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 15.55 | 4000 |
| 13 Mar 2019 | 15.55 | 15.55 | 15.55 | 15.55 | 14.85 | 4000 |
| 12 Mar 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 14.15 | 12000 |
| 11 Mar 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 13.50 | 4000 |
| 07 Mar 2019 | 13.30 | 13.50 | 13.15 | 13.50 | 13.80 | 16000 |
| 06 Mar 2019 | 13.65 | 13.80 | 13.65 | 13.80 | 13.15 | 8000 |
| 05 Mar 2019 | 12.35 | 13.15 | 12.35 | 13.15 | 13.00 | 12000 |
| 01 Mar 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 13.65 | 4000 |
| 11 Feb 2019 | 13.75 | 13.75 | 13.65 | 13.65 | 14.35 | 8000 |
| 07 Feb 2019 | 14.25 | 14.35 | 14.25 | 14.35 | 15.00 | 12000 |
| 05 Feb 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 15.15 | 4000 |
| 04 Feb 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 16.80 | 4000 |
| 31 Jan 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 18.65 | 4000 |
| 22 Jan 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 20.70 | 4000 |
| 21 Jan 2019 | 18.90 | 20.70 | 18.90 | 20.70 | 21.00 | 8000 |
| 17 Jan 2019 | 21.95 | 21.95 | 21.00 | 21.00 | 20.20 | 20000 |
| 16 Jan 2019 | 21.20 | 21.20 | 17.40 | 20.20 | 19.30 | 108000 |
| 11 Jan 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 17.55 | 24000 |
| 09 Jan 2019 | 15.85 | 17.55 | 15.85 | 17.55 | 17.60 | 8000 |
| 07 Jan 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 16.60 | 4000 |
| 04 Jan 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 13.90 | 4000 |
| 31 Dec 2018 | 11.50 | 12.00 | 11.50 | 11.60 | 12.15 | 24000 |
| 28 Dec 2018 | 16.00 | 16.00 | 11.75 | 12.15 | 14.40 | 100000 |
| 14 Dec 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 16.40 | 4000 |
| 12 Dec 2018 | 16.40 | 16.40 | 16.40 | 16.40 | 13.70 | 4000 |
| 10 Dec 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 12.00 | 4000 |
| 15 Nov 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4000 |
| 19 Oct 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.80 | 4000 |
| 15 Oct 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 13.10 | 12000 |
| 12 Oct 2018 | 14.90 | 14.90 | 13.10 | 13.10 | 15.00 | 8000 |
| 08 Oct 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.60 | 4000 |
| 01 Oct 2018 | 15.65 | 15.65 | 15.60 | 15.60 | 19.50 | 12000 |
| 18 Sep 2018 | 19.50 | 19.50 | 19.50 | 19.50 | 20.10 | 4000 |
| 31 Aug 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 21.50 | 4000 |
| 23 Aug 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4000 |
| 21 Aug 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 21.60 | 4000 |
| 20 Aug 2018 | 20.00 | 21.60 | 20.00 | 21.60 | 18.00 | 12000 |
| 10 Aug 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 18.50 | 4000 |
| 06 Aug 2018 | 18.50 | 18.50 | 18.50 | 18.50 | 16.00 | 8000 |
| 01 Aug 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 15.00 | 4000 |
| 26 Jul 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4000 |
| 25 Jul 2018 | 15.05 | 15.05 | 15.00 | 15.00 | 16.40 | 8000 |
| 24 Jul 2018 | 16.20 | 16.50 | 16.20 | 16.40 | 17.00 | 20000 |
| 19 Jul 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4000 |
| 13 Jul 2018 | 19.00 | 19.00 | 17.00 | 17.00 | 20.00 | 8000 |
| 03 Jul 2018 | 17.00 | 20.00 | 17.00 | 20.00 | 20.10 | 8000 |
| 27 Jun 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 20.75 | 4000 |
| 25 Jun 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 21.80 | 4000 |
| 22 Jun 2018 | 20.20 | 21.80 | 20.20 | 21.80 | 21.85 | 8000 |
| 20 Jun 2018 | 21.00 | 24.75 | 21.00 | 21.85 | 23.00 | 20000 |
| 13 Jun 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | 8000 |
| 12 Jun 2018 | 22.75 | 22.80 | 22.75 | 22.80 | 20.00 | 8000 |
| 08 Jun 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 21.85 | 4000 |
| 06 Jun 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 4000 |
| 05 Jun 2018 | 22.15 | 22.15 | 21.80 | 21.85 | 27.25 | 16000 |
| 31 May 2018 | 26.45 | 27.25 | 23.50 | 27.25 | 24.00 | 148000 |
| 30 May 2018 | 25.00 | 25.00 | 24.00 | 24.00 | 24.40 | 8000 |
| 28 May 2018 | 29.85 | 29.85 | 24.00 | 24.40 | 30.00 | 36000 |
| 25 May 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 27.40 | 4000 |
| 24 May 2018 | 26.50 | 28.80 | 26.05 | 27.40 | 32.40 | 16000 |
| 23 May 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 30.90 | 4000 |
| 22 May 2018 | 31.00 | 31.00 | 30.90 | 30.90 | 26.00 | 48000 |
| 18 May 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.20 | 4000 |
| 11 May 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 26.25 | 4000 |
| 10 May 2018 | 26.15 | 26.25 | 26.15 | 26.25 | 29.80 | 8000 |
| 09 May 2018 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 8000 |
| 08 May 2018 | 24.30 | 29.80 | 24.30 | 29.80 | 30.30 | 20000 |
| 04 May 2018 | 30.30 | 30.30 | 30.30 | 30.30 | 31.75 | 4000 |
| 03 May 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | 4000 |
| 02 May 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 31.70 | 48000 |
| 27 Apr 2018 | 31.00 | 32.00 | 31.00 | 31.70 | 31.00 | 24000 |
| 26 Apr 2018 | 31.85 | 32.70 | 30.90 | 31.00 | 31.80 | 32000 |
| 25 Apr 2018 | 32.45 | 33.00 | 31.65 | 31.80 | 33.30 | 112000 |
| 24 Apr 2018 | 34.55 | 35.45 | 33.20 | 33.30 | 34.90 | 88000 |
| 23 Apr 2018 | 35.00 | 35.90 | 34.00 | 34.90 | 33.00 | 780000 |