Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 251.10
-0.40 (-0.16%)
At close: Oct 28, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 252.05 | 253.95 | 248.90 | 251.10 | 251.10 | -0.16% | 130,338 |
| Oct 27, 2026 | 246.60 | 253.40 | 246.00 | 251.50 | 251.50 | 1.99% | 867,835 |
| Oct 26, 2026 | 247.60 | 249.80 | 244.70 | 246.60 | 246.60 | -0.24% | 597,331 |
| Oct 23, 2026 | 248.25 | 249.20 | 242.30 | 247.20 | 247.20 | -0.16% | 248,399 |
| Oct 22, 2026 | 249.30 | 249.35 | 244.65 | 247.60 | 247.60 | -1.71% | 542,302 |
| Oct 21, 2026 | 253.95 | 253.95 | 246.85 | 251.90 | 251.90 | 0.76% | 1,489,315 |
| Oct 19, 2026 | 249.85 | 253.35 | 249.25 | 250.00 | 250.00 | -0.38% | 521,788 |
| Oct 16, 2026 | 249.35 | 253.25 | 247.10 | 250.95 | 250.95 | 0.38% | 291,458 |
| Oct 15, 2026 | 247.85 | 251.20 | 247.60 | 250.00 | 250.00 | 0.10% | 129,858 |
| Oct 14, 2026 | 250.15 | 251.30 | 247.95 | 249.75 | 249.75 | -0.30% | 245,223 |
| Oct 13, 2026 | 247.90 | 250.50 | 245.10 | 250.50 | 250.50 | 0.50% | 525,177 |
| Oct 12, 2026 | 250.55 | 252.00 | 247.70 | 249.25 | 249.25 | -0.10% | 180,244 |
| Oct 9, 2026 | 246.20 | 251.00 | 246.20 | 249.50 | 249.50 | 1.67% | 269,572 |
| Oct 8, 2026 | 253.65 | 253.95 | 245.40 | 245.40 | 245.40 | -3.16% | 1,776,018 |
| Oct 7, 2026 | 256.80 | 256.80 | 253.00 | 253.40 | 253.40 | -1.40% | 490,815 |
| Oct 6, 2026 | 257.20 | 258.25 | 256.05 | 257.00 | 257.00 | - | 137,731 |
| Oct 5, 2026 | 255.05 | 259.50 | 255.05 | 257.00 | 257.00 | 0.92% | 471,453 |
| Oct 1, 2026 | 259.00 | 259.00 | 252.30 | 254.65 | 254.65 | -2.23% | 789,624 |
| Sep 30, 2026 | 261.65 | 261.85 | 258.05 | 260.45 | 260.45 | -0.21% | 189,019 |
| Sep 29, 2026 | 262.20 | 269.00 | 259.60 | 261.00 | 261.00 | -0.46% | 565,243 |
| Sep 28, 2026 | 269.90 | 269.90 | 262.00 | 262.20 | 262.20 | -2.62% | 330,738 |
| Sep 25, 2026 | 268.80 | 269.70 | 264.60 | 269.25 | 269.25 | 0.84% | 270,074 |
| Sep 24, 2026 | 270.20 | 270.60 | 265.75 | 267.00 | 267.00 | -1.26% | 579,040 |
| Sep 23, 2026 | 265.35 | 270.80 | 265.35 | 270.40 | 270.40 | 1.65% | 509,482 |
| Sep 22, 2026 | 268.25 | 269.25 | 266.00 | 266.00 | 266.00 | -0.34% | 612,631 |
| Sep 21, 2026 | 267.60 | 268.90 | 266.65 | 266.90 | 266.90 | -1.15% | 379,509 |
| Sep 18, 2026 | 264.80 | 270.00 | 263.40 | 270.00 | 270.00 | 2.47% | 162,223 |
| Sep 17, 2026 | 262.65 | 265.60 | 262.65 | 263.50 | 263.50 | - | 639,878 |
| Sep 16, 2026 | 264.85 | 266.40 | 263.30 | 263.50 | 263.50 | - | 372,474 |
| Sep 15, 2026 | 268.75 | 268.75 | 263.50 | 263.50 | 263.50 | -2.08% | 282,017 |
| Sep 11, 2026 | 270.60 | 274.00 | 268.30 | 269.10 | 269.10 | -1.07% | 6,164,599 |
| Sep 10, 2026 | 265.30 | 272.00 | 265.30 | 272.00 | 272.00 | 2.27% | 6,935,059 |
| Sep 9, 2026 | 264.15 | 269.20 | 264.15 | 265.95 | 265.95 | 0.02% | 240,429 |
| Sep 8, 2026 | 266.10 | 266.95 | 262.90 | 265.90 | 265.90 | -0.39% | 626,579 |
| Sep 7, 2026 | 265.55 | 268.75 | 264.30 | 266.95 | 266.95 | 0.36% | 332,860 |
| Sep 4, 2026 | 266.90 | 267.50 | 265.10 | 266.00 | 266.00 | 0.38% | 930,522 |
| Sep 3, 2026 | 269.10 | 270.95 | 265.00 | 265.00 | 265.00 | -0.93% | 750,797 |
| Sep 2, 2026 | 264.00 | 268.35 | 262.30 | 267.50 | 267.50 | 1.00% | 330,808 |
| Sep 1, 2026 | 263.00 | 264.85 | 261.65 | 264.85 | 264.85 | 0.27% | 264,123 |
| Aug 31, 2026 | 265.70 | 265.85 | 263.05 | 264.15 | 264.15 | -1.05% | 217,803 |
| Aug 28, 2026 | 266.20 | 267.30 | 265.00 | 266.95 | 266.95 | 0.79% | 137,216 |
| Aug 27, 2026 | 265.15 | 266.25 | 262.25 | 264.85 | 264.85 | -0.43% | 876,902 |
| Aug 26, 2026 | 270.20 | 271.00 | 266.00 | 266.00 | 266.00 | -1.48% | 178,514 |
| Aug 25, 2026 | 271.25 | 271.25 | 268.30 | 270.00 | 270.00 | -0.53% | 205,660 |
| Aug 24, 2026 | 274.60 | 274.60 | 268.35 | 271.45 | 271.45 | -0.31% | 222,507 |
| Aug 21, 2026 | 265.20 | 275.90 | 265.00 | 272.30 | 272.30 | 2.66% | 1,227,352 |
| Aug 20, 2026 | 264.95 | 266.90 | 262.80 | 265.25 | 265.25 | 1.07% | 297,838 |
| Aug 19, 2026 | 267.40 | 267.75 | 262.20 | 262.45 | 262.45 | -2.00% | 471,845 |
| Aug 18, 2026 | 266.40 | 269.05 | 266.05 | 267.80 | 267.80 | 0.66% | 305,618 |
| Aug 17, 2026 | 265.75 | 267.70 | 265.25 | 266.05 | 266.05 | -0.17% | 1,269,802 |