Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 269.15
+0.85 (0.32%)
At close: Dec 4, 2025
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 268.50 | 269.10 | 264.60 | 267.70 | 267.70 | -0.22% | 269,303 |
| Nov 10, 2025 | 268.90 | 270.50 | 266.55 | 268.30 | 268.30 | -1.36% | 984,223 |
| Nov 7, 2025 | 270.20 | 272.45 | 268.85 | 272.00 | 267.50 | 0.67% | 319,150 |
| Nov 6, 2025 | 278.75 | 278.75 | 269.85 | 270.20 | 265.73 | -3.15% | 770,181 |
| Nov 4, 2025 | 284.00 | 284.85 | 278.10 | 279.00 | 274.38 | -3.13% | 1,200,775 |
| Nov 3, 2025 | 288.55 | 290.25 | 287.15 | 288.00 | 283.24 | -0.05% | 230,787 |
| Oct 31, 2025 | 291.30 | 291.60 | 286.80 | 288.15 | 283.38 | -1.17% | 264,940 |
| Oct 30, 2025 | 296.00 | 296.10 | 291.00 | 291.55 | 286.73 | -1.45% | 402,519 |
| Oct 29, 2025 | 288.65 | 296.70 | 288.65 | 295.85 | 290.96 | 2.58% | 545,231 |
| Oct 28, 2025 | 290.80 | 292.65 | 286.90 | 288.40 | 283.63 | -0.93% | 774,898 |
| Oct 27, 2025 | 288.60 | 292.70 | 288.35 | 291.10 | 286.28 | 0.88% | 277,682 |
| Oct 24, 2025 | 289.65 | 290.70 | 286.50 | 288.55 | 283.78 | -0.38% | 4,596,893 |
| Oct 23, 2025 | 286.95 | 291.20 | 286.95 | 289.65 | 284.86 | 0.31% | 1,099,767 |
| Oct 21, 2025 | 287.95 | 289.60 | 287.95 | 288.75 | 283.97 | 0.36% | 28,251 |
| Oct 20, 2025 | 290.75 | 292.00 | 287.10 | 287.70 | 282.94 | -0.67% | 222,125 |
| Oct 17, 2025 | 290.75 | 291.45 | 288.05 | 289.65 | 284.86 | -0.74% | 1,107,876 |
| Oct 16, 2025 | 291.75 | 293.35 | 290.40 | 291.80 | 286.97 | 0.12% | 5,885,518 |
| Oct 15, 2025 | 287.80 | 293.30 | 287.20 | 291.45 | 286.63 | 1.43% | 205,759 |
| Oct 14, 2025 | 286.80 | 287.80 | 285.35 | 287.35 | 282.60 | 0.33% | 813,330 |
| Oct 13, 2025 | 285.35 | 287.90 | 285.00 | 286.40 | 281.66 | -0.95% | 690,383 |
| Oct 10, 2025 | 284.90 | 291.25 | 284.90 | 289.15 | 284.37 | 1.05% | 251,303 |
| Oct 9, 2025 | 284.50 | 286.95 | 282.35 | 286.15 | 281.42 | 0.23% | 376,360 |
| Oct 8, 2025 | 290.00 | 290.45 | 284.70 | 285.50 | 280.78 | -1.28% | 411,570 |
| Oct 7, 2025 | 290.15 | 292.35 | 287.25 | 289.20 | 284.42 | 0.84% | 777,848 |
| Oct 6, 2025 | 288.90 | 288.90 | 284.65 | 286.80 | 282.06 | -0.97% | 147,923 |
| Oct 3, 2025 | 280.55 | 290.25 | 280.55 | 289.60 | 284.81 | 3.15% | 1,595,896 |
| Oct 1, 2025 | 281.00 | 282.80 | 280.00 | 280.75 | 276.11 | 0.23% | 662,994 |
| Sep 30, 2025 | 281.55 | 286.00 | 279.10 | 280.10 | 275.47 | -0.18% | 220,002 |
| Sep 29, 2025 | 283.00 | 286.00 | 280.00 | 280.60 | 275.96 | -0.53% | 100,943 |
| Sep 26, 2025 | 283.70 | 284.00 | 280.20 | 282.10 | 277.43 | -0.79% | 1,376,566 |
| Sep 25, 2025 | 293.20 | 294.35 | 283.55 | 284.35 | 279.65 | -3.05% | 362,669 |
| Sep 24, 2025 | 288.30 | 294.50 | 287.00 | 293.30 | 288.45 | 1.63% | 540,216 |