Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 259.55
+3.85 (1.51%)
At close: Jan 22, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 256.15 | 260.00 | 255.50 | 259.55 | 259.55 | 1.51% | 926,675 |
| Jan 21, 2026 | 253.50 | 258.80 | 252.50 | 255.70 | 255.70 | 0.57% | 793,536 |
| Jan 20, 2026 | 257.35 | 257.75 | 253.35 | 254.25 | 254.25 | -1.24% | 269,345 |
| Jan 19, 2026 | 257.25 | 258.85 | 256.50 | 257.45 | 257.45 | 0.08% | 110,426 |
| Jan 16, 2026 | 256.80 | 261.50 | 256.30 | 257.25 | 257.25 | -0.41% | 99,697 |
| Jan 14, 2026 | 257.85 | 259.80 | 256.70 | 258.30 | 258.30 | -0.17% | 806,966 |
| Jan 13, 2026 | 259.80 | 260.00 | 256.10 | 258.75 | 258.75 | 0.04% | 164,329 |
| Jan 12, 2026 | 257.25 | 259.50 | 254.35 | 258.65 | 258.65 | 0.04% | 259,387 |
| Jan 9, 2026 | 260.05 | 264.20 | 256.30 | 258.55 | 258.55 | -0.37% | 395,215 |
| Jan 8, 2026 | 264.05 | 265.05 | 257.85 | 259.50 | 259.50 | -1.74% | 2,109,894 |
| Jan 7, 2026 | 268.15 | 268.95 | 263.80 | 264.10 | 264.10 | -1.64% | 157,081 |
| Jan 6, 2026 | 266.40 | 273.25 | 266.35 | 268.50 | 268.50 | -1.16% | 177,107 |
| Jan 5, 2026 | 270.95 | 272.90 | 268.75 | 271.65 | 271.65 | 0.22% | 255,212 |
| Jan 2, 2026 | 267.95 | 272.10 | 266.05 | 271.05 | 271.05 | 1.57% | 443,018 |
| Jan 1, 2026 | 264.55 | 267.80 | 264.40 | 266.85 | 266.85 | 0.87% | 88,756 |
| Dec 31, 2025 | 261.80 | 265.20 | 260.60 | 264.55 | 264.55 | 1.63% | 134,451 |
| Dec 30, 2025 | 260.85 | 261.45 | 259.15 | 260.30 | 260.30 | -0.12% | 223,344 |
| Dec 29, 2025 | 265.60 | 266.40 | 260.10 | 260.60 | 260.60 | -1.85% | 232,782 |
| Dec 26, 2025 | 267.30 | 269.30 | 265.00 | 265.50 | 265.50 | -0.99% | 166,716 |
| Dec 24, 2025 | 268.55 | 270.00 | 266.50 | 268.15 | 268.15 | 0.45% | 132,510 |
| Dec 23, 2025 | 265.20 | 269.25 | 264.60 | 266.95 | 266.95 | 0.74% | 278,657 |
| Dec 22, 2025 | 260.80 | 265.45 | 259.20 | 265.00 | 265.00 | 0.55% | 159,911 |
| Dec 19, 2025 | 257.90 | 264.00 | 257.90 | 263.55 | 263.55 | 2.19% | 175,926 |
| Dec 18, 2025 | 261.00 | 261.90 | 255.85 | 257.90 | 257.90 | -1.19% | 691,707 |
| Dec 17, 2025 | 259.80 | 262.75 | 259.50 | 261.00 | 261.00 | 0.21% | 235,729 |
| Dec 16, 2025 | 262.00 | 263.30 | 259.60 | 260.45 | 260.45 | -0.71% | 423,655 |
| Dec 15, 2025 | 263.25 | 263.75 | 260.50 | 262.30 | 262.30 | -0.49% | 1,145,231 |
| Dec 12, 2025 | 264.70 | 266.60 | 263.25 | 263.60 | 263.60 | -0.42% | 77,495 |
| Dec 11, 2025 | 262.80 | 266.45 | 262.50 | 264.70 | 264.70 | -0.24% | 178,000 |
| Dec 10, 2025 | 264.10 | 267.10 | 264.10 | 265.35 | 265.35 | 0.30% | 117,778 |
| Dec 9, 2025 | 263.35 | 265.70 | 263.00 | 264.55 | 264.55 | -0.25% | 439,416 |
| Dec 8, 2025 | 269.00 | 269.30 | 265.00 | 265.20 | 265.20 | -1.69% | 121,394 |
| Dec 5, 2025 | 269.05 | 271.60 | 267.85 | 269.75 | 269.75 | 0.22% | 490,568 |
| Dec 4, 2025 | 267.35 | 270.10 | 266.00 | 269.15 | 269.15 | 0.32% | 376,989 |
| Dec 3, 2025 | 267.05 | 269.00 | 264.65 | 268.30 | 268.30 | 0.32% | 6,846,149 |
| Dec 2, 2025 | 269.15 | 270.65 | 267.00 | 267.45 | 267.45 | -0.82% | 400,932 |
| Dec 1, 2025 | 270.45 | 272.20 | 268.80 | 269.65 | 269.65 | -0.09% | 185,537 |
| Nov 28, 2025 | 273.40 | 273.75 | 269.60 | 269.90 | 269.90 | -1.39% | 210,049 |
| Nov 27, 2025 | 275.65 | 276.45 | 273.30 | 273.70 | 273.70 | -0.49% | 406,698 |
| Nov 26, 2025 | 274.55 | 276.90 | 273.40 | 275.05 | 275.05 | 0.51% | 390,149 |
| Nov 25, 2025 | 275.00 | 276.50 | 272.60 | 273.65 | 273.65 | -0.99% | 803,747 |
| Nov 24, 2025 | 277.65 | 279.00 | 272.55 | 276.40 | 276.40 | -0.45% | 470,334 |
| Nov 21, 2025 | 276.50 | 278.90 | 275.30 | 277.65 | 277.65 | 0.13% | 587,003 |
| Nov 20, 2025 | 275.95 | 278.95 | 274.50 | 277.30 | 277.30 | 0.74% | 1,091,074 |
| Nov 19, 2025 | 274.65 | 275.70 | 272.50 | 275.25 | 275.25 | 0.38% | 742,212 |
| Nov 18, 2025 | 273.50 | 276.75 | 272.30 | 274.20 | 274.20 | 0.24% | 491,786 |
| Nov 17, 2025 | 272.90 | 273.95 | 270.10 | 273.55 | 273.55 | 0.83% | 275,476 |
| Nov 14, 2025 | 268.55 | 272.30 | 268.55 | 271.30 | 271.30 | 0.50% | 243,008 |
| Nov 13, 2025 | 267.00 | 270.45 | 265.90 | 269.95 | 269.95 | 1.10% | 550,855 |
| Nov 12, 2025 | 268.45 | 270.40 | 266.65 | 267.00 | 267.00 | -0.26% | 413,806 |