Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 284.90
-0.75 (-0.26%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 285.60 | 286.20 | 283.50 | 284.90 | 284.90 | -0.26% | 807,229 |
| Aug 7, 2025 | 284.95 | 286.30 | 283.60 | 285.65 | 285.65 | 0.30% | 694,253 |
| Aug 6, 2025 | 287.80 | 288.25 | 283.90 | 284.80 | 284.80 | -0.40% | 130,202 |
| Aug 5, 2025 | 286.70 | 288.50 | 285.20 | 285.95 | 285.95 | -0.71% | 566,805 |
| Aug 4, 2025 | 290.90 | 291.35 | 285.95 | 288.00 | 288.00 | -1.10% | 126,153 |
| Aug 1, 2025 | 291.05 | 292.65 | 286.40 | 291.20 | 291.20 | 0.09% | 205,886 |
| Jul 31, 2025 | 285.25 | 294.35 | 285.20 | 290.95 | 290.95 | 0.64% | 277,883 |
| Jul 30, 2025 | 293.65 | 296.50 | 286.55 | 289.10 | 289.10 | -1.38% | 236,327 |
| Jul 29, 2025 | 290.15 | 294.05 | 289.80 | 293.15 | 293.15 | 0.41% | 528,349 |
| Jul 28, 2025 | 291.55 | 295.20 | 290.80 | 291.95 | 291.95 | 0.05% | 986,305 |
| Jul 25, 2025 | 297.00 | 297.75 | 291.00 | 291.80 | 291.80 | -2.49% | 421,723 |
| Jul 24, 2025 | 299.35 | 301.25 | 296.55 | 299.25 | 299.25 | - | 495,623 |
| Jul 23, 2025 | 297.85 | 299.60 | 297.05 | 299.25 | 299.25 | 0.47% | 167,480 |
| Jul 22, 2025 | 297.00 | 299.00 | 294.65 | 297.85 | 297.85 | 0.30% | 1,272,256 |
| Jul 21, 2025 | 294.05 | 297.20 | 292.10 | 296.95 | 296.95 | 0.99% | 79,392 |
| Jul 18, 2025 | 296.05 | 301.55 | 293.55 | 294.05 | 294.05 | -0.88% | 226,533 |
| Jul 17, 2025 | 297.50 | 298.25 | 295.90 | 296.65 | 296.65 | -0.08% | 368,355 |
| Jul 16, 2025 | 298.45 | 298.70 | 295.65 | 296.90 | 296.90 | -0.50% | 156,077 |
| Jul 15, 2025 | 299.15 | 299.75 | 296.85 | 298.40 | 298.40 | 0.07% | 517,757 |
| Jul 14, 2025 | 299.30 | 300.50 | 297.40 | 298.20 | 298.20 | -0.13% | 1,870,986 |
| Jul 11, 2025 | 298.85 | 300.90 | 296.95 | 298.60 | 298.60 | -0.18% | 69,745 |
| Jul 10, 2025 | 300.95 | 302.70 | 298.05 | 299.15 | 299.15 | -0.15% | 122,954 |
| Jul 9, 2025 | 298.75 | 300.05 | 296.45 | 299.60 | 299.60 | 0.59% | 509,172 |
| Jul 8, 2025 | 294.05 | 298.40 | 293.25 | 297.85 | 297.85 | 0.63% | 540,430 |
| Jul 7, 2025 | 294.45 | 296.40 | 293.40 | 296.00 | 296.00 | 0.65% | 393,764 |
| Jul 4, 2025 | 294.15 | 295.15 | 291.90 | 294.10 | 294.10 | 0.14% | 573,678 |
| Jul 3, 2025 | 298.00 | 298.95 | 293.15 | 293.70 | 293.70 | -0.39% | 289,692 |
| Jul 2, 2025 | 297.05 | 298.65 | 293.50 | 294.85 | 294.85 | -0.94% | 147,918 |
| Jul 1, 2025 | 300.00 | 301.50 | 297.00 | 297.65 | 297.65 | -0.72% | 645,474 |
| Jun 30, 2025 | 300.40 | 301.00 | 296.20 | 299.80 | 299.80 | 0.07% | 153,964 |
| Jun 27, 2025 | 294.05 | 300.50 | 294.05 | 299.60 | 299.60 | 2.11% | 221,981 |
| Jun 26, 2025 | 290.50 | 294.05 | 289.80 | 293.40 | 293.40 | 1.02% | 133,402 |
| Jun 25, 2025 | 288.75 | 291.20 | 287.00 | 290.45 | 290.45 | 1.59% | 253,916 |
| Jun 24, 2025 | 293.20 | 294.70 | 285.45 | 285.90 | 285.90 | -1.52% | 438,260 |
| Jun 23, 2025 | 290.25 | 293.25 | 288.05 | 290.30 | 290.30 | -0.96% | 147,818 |
| Jun 20, 2025 | 286.25 | 294.35 | 285.15 | 293.10 | 293.10 | 2.38% | 160,471 |
| Jun 19, 2025 | 287.00 | 287.60 | 285.45 | 286.30 | 286.30 | -0.40% | 377,297 |
| Jun 18, 2025 | 287.75 | 288.25 | 285.50 | 287.45 | 287.45 | -0.40% | 616,296 |
| Jun 17, 2025 | 288.65 | 290.30 | 287.30 | 288.60 | 288.60 | -0.02% | 331,153 |
| Jun 16, 2025 | 287.15 | 290.45 | 286.80 | 288.65 | 288.65 | 1.03% | 396,087 |
| Jun 13, 2025 | 283.70 | 286.45 | 282.15 | 285.70 | 285.70 | -1.07% | 179,927 |
| Jun 12, 2025 | 295.40 | 295.80 | 288.35 | 288.80 | 288.80 | -2.25% | 186,679 |
| Jun 11, 2025 | 301.70 | 301.75 | 294.00 | 295.45 | 295.45 | -1.89% | 313,373 |
| Jun 10, 2025 | 300.60 | 301.60 | 298.25 | 301.15 | 301.15 | 0.18% | 486,382 |
| Jun 9, 2025 | 297.40 | 301.20 | 296.05 | 300.60 | 300.60 | 1.61% | 629,877 |
| Jun 6, 2025 | 294.20 | 296.55 | 293.00 | 295.85 | 295.85 | 0.54% | 370,936 |
| Jun 5, 2025 | 290.05 | 295.25 | 290.05 | 294.25 | 294.25 | 1.96% | 424,191 |
| Jun 4, 2025 | 289.50 | 289.70 | 287.20 | 288.60 | 288.60 | 0.12% | 136,811 |
| Jun 3, 2025 | 293.75 | 295.05 | 287.70 | 288.25 | 288.25 | -1.62% | 418,461 |
| Jun 2, 2025 | 290.00 | 293.55 | 288.40 | 293.00 | 293.00 | 1.07% | 232,903 |