Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 286.15
+0.65 (0.23%)
At close: Oct 9, 2025
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 284.50 | 286.95 | 282.35 | 286.15 | 286.15 | 0.23% | 376,360 |
| Oct 8, 2025 | 290.00 | 290.45 | 284.70 | 285.50 | 285.50 | -1.28% | 411,570 |
| Oct 7, 2025 | 290.15 | 292.35 | 287.25 | 289.20 | 289.20 | 0.84% | 777,848 |
| Oct 6, 2025 | 288.90 | 288.90 | 284.65 | 286.80 | 286.80 | -0.97% | 147,923 |
| Oct 3, 2025 | 280.55 | 290.25 | 280.55 | 289.60 | 289.60 | 3.15% | 1,595,896 |
| Oct 1, 2025 | 281.00 | 282.80 | 280.00 | 280.75 | 280.75 | 0.23% | 662,994 |
| Sep 30, 2025 | 281.55 | 286.00 | 279.10 | 280.10 | 280.10 | -0.18% | 220,002 |
| Sep 29, 2025 | 283.00 | 286.00 | 280.00 | 280.60 | 280.60 | -0.53% | 100,943 |
| Sep 26, 2025 | 283.70 | 284.00 | 280.20 | 282.10 | 282.10 | -0.79% | 1,376,566 |
| Sep 25, 2025 | 293.20 | 294.35 | 283.55 | 284.35 | 284.35 | -3.05% | 362,669 |
| Sep 24, 2025 | 288.30 | 294.50 | 287.00 | 293.30 | 293.30 | 1.63% | 540,216 |
| Sep 23, 2025 | 288.00 | 289.00 | 285.45 | 288.60 | 288.60 | 0.73% | 93,704 |
| Sep 22, 2025 | 286.40 | 288.25 | 285.85 | 286.50 | 286.50 | 0.07% | 167,797 |
| Sep 19, 2025 | 289.15 | 290.30 | 285.00 | 286.30 | 286.30 | -0.97% | 294,602 |
| Sep 18, 2025 | 287.00 | 289.75 | 286.10 | 289.10 | 289.10 | 0.68% | 1,301,690 |
| Sep 17, 2025 | 288.65 | 289.35 | 286.05 | 287.15 | 287.15 | -0.42% | 148,177 |
| Sep 16, 2025 | 286.25 | 289.95 | 286.25 | 288.35 | 288.35 | 0.68% | 292,082 |
| Sep 15, 2025 | 288.00 | 288.90 | 285.85 | 286.40 | 286.40 | -0.37% | 156,089 |
| Sep 12, 2025 | 286.90 | 288.50 | 285.05 | 287.45 | 287.45 | 0.23% | 1,634,052 |
| Sep 11, 2025 | 282.90 | 288.75 | 282.80 | 286.80 | 286.80 | 1.38% | 120,179 |
| Sep 10, 2025 | 284.55 | 286.40 | 282.50 | 282.90 | 282.90 | -0.33% | 105,141 |
| Sep 9, 2025 | 283.35 | 284.25 | 281.75 | 283.85 | 283.85 | 0.37% | 80,324 |
| Sep 8, 2025 | 285.55 | 287.70 | 282.15 | 282.80 | 282.80 | -0.91% | 148,294 |
| Sep 5, 2025 | 282.35 | 286.60 | 282.35 | 285.40 | 285.40 | 1.21% | 131,338 |
| Sep 4, 2025 | 287.40 | 287.65 | 281.05 | 282.00 | 282.00 | -1.40% | 2,852,382 |
| Sep 3, 2025 | 287.05 | 289.35 | 285.65 | 286.00 | 286.00 | -0.23% | 1,115,177 |
| Sep 2, 2025 | 280.30 | 288.00 | 279.80 | 286.65 | 286.65 | 2.43% | 486,870 |
| Sep 1, 2025 | 275.70 | 280.60 | 275.70 | 279.85 | 279.85 | 1.63% | 838,139 |
| Aug 29, 2025 | 273.95 | 276.10 | 272.20 | 275.35 | 275.35 | 0.31% | 163,503 |
| Aug 28, 2025 | 282.65 | 282.65 | 273.80 | 274.50 | 274.50 | -1.89% | 111,958 |
| Aug 26, 2025 | 283.00 | 283.25 | 278.80 | 279.80 | 279.80 | -1.53% | 1,781,174 |
| Aug 25, 2025 | 283.00 | 284.60 | 282.10 | 284.15 | 284.15 | 0.28% | 262,778 |
| Aug 22, 2025 | 284.50 | 284.75 | 281.80 | 283.35 | 283.35 | -0.23% | 167,892 |
| Aug 21, 2025 | 288.30 | 289.30 | 283.70 | 284.00 | 284.00 | -1.51% | 163,301 |
| Aug 20, 2025 | 288.00 | 289.00 | 287.05 | 288.35 | 288.35 | 0.12% | 102,866 |
| Aug 19, 2025 | 289.35 | 290.10 | 286.60 | 288.00 | 288.00 | -0.88% | 243,190 |
| Aug 18, 2025 | 289.95 | 291.25 | 288.40 | 290.55 | 289.29 | 0.66% | 78,130 |
| Aug 14, 2025 | 288.70 | 290.00 | 287.05 | 288.65 | 287.40 | 0.07% | 125,025 |
| Aug 13, 2025 | 287.50 | 289.45 | 286.10 | 288.45 | 287.20 | 1.33% | 198,539 |
| Aug 12, 2025 | 284.85 | 287.50 | 284.15 | 284.65 | 283.42 | -0.09% | 151,852 |
| Aug 11, 2025 | 284.20 | 286.45 | 283.25 | 284.90 | 283.67 | - | 123,070 |
| Aug 8, 2025 | 285.60 | 286.20 | 283.50 | 284.90 | 283.67 | -0.26% | 807,229 |
| Aug 7, 2025 | 284.95 | 286.30 | 283.60 | 285.65 | 284.41 | 0.30% | 694,253 |
| Aug 6, 2025 | 287.80 | 288.25 | 283.90 | 284.80 | 283.57 | -0.40% | 130,202 |
| Aug 5, 2025 | 286.70 | 288.50 | 285.20 | 285.95 | 284.71 | -0.71% | 566,805 |
| Aug 4, 2025 | 290.90 | 291.35 | 285.95 | 288.00 | 286.75 | -1.10% | 126,153 |
| Aug 1, 2025 | 291.05 | 292.65 | 286.40 | 291.20 | 289.94 | 0.09% | 205,886 |
| Jul 31, 2025 | 285.25 | 294.35 | 285.20 | 290.95 | 289.69 | 0.64% | 277,883 |
| Jul 30, 2025 | 293.65 | 296.50 | 286.55 | 289.10 | 287.85 | -1.38% | 236,327 |
| Jul 29, 2025 | 290.15 | 294.05 | 289.80 | 293.15 | 291.88 | 0.41% | 528,349 |