Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 284.30
-1.40 (-0.49%)
At close: Jul 31, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 287.25 | 287.25 | 283.00 | 284.30 | 284.30 | -0.49% | 179,781 |
| Jul 30, 2026 | 283.50 | 287.00 | 283.10 | 285.70 | 285.70 | 1.04% | 142,524 |
| Jul 29, 2026 | 284.15 | 284.75 | 281.05 | 282.75 | 282.75 | -0.89% | 619,679 |
| Jul 28, 2026 | 287.60 | 287.75 | 283.10 | 285.30 | 285.30 | -1.25% | 862,431 |
| Jul 27, 2026 | 288.15 | 290.60 | 286.50 | 288.90 | 288.90 | 0.21% | 709,578 |
| Jul 24, 2026 | 285.65 | 290.00 | 285.65 | 288.30 | 288.30 | -0.52% | 2,217,896 |
| Jul 23, 2026 | 287.35 | 290.45 | 286.90 | 289.80 | 289.80 | 0.16% | 659,002 |
| Jul 22, 2026 | 285.55 | 289.80 | 284.40 | 289.35 | 289.35 | 0.94% | 166,185 |
| Jul 21, 2026 | 287.60 | 290.45 | 284.50 | 286.65 | 286.65 | -0.74% | 414,133 |
| Jul 20, 2026 | 284.50 | 289.50 | 283.45 | 288.80 | 288.80 | 1.82% | 1,043,571 |
| Jul 17, 2026 | 281.55 | 284.30 | 279.70 | 283.65 | 283.65 | 1.01% | 678,678 |
| Jul 16, 2026 | 280.05 | 284.40 | 280.00 | 280.80 | 280.80 | 0.04% | 829,884 |
| Jul 15, 2026 | 286.30 | 286.30 | 278.90 | 280.70 | 280.70 | -1.80% | 353,412 |
| Jul 14, 2026 | 282.70 | 286.60 | 282.60 | 285.85 | 285.85 | -0.05% | 192,486 |
| Jul 13, 2026 | 283.20 | 286.45 | 281.80 | 286.00 | 286.00 | 0.99% | 1,266,623 |
| Jul 10, 2026 | 283.00 | 283.85 | 281.40 | 283.20 | 283.20 | 0.73% | 954,198 |
| Jul 9, 2026 | 279.90 | 284.05 | 279.90 | 281.15 | 281.15 | 0.45% | 854,131 |
| Jul 8, 2026 | 283.00 | 286.00 | 279.30 | 279.90 | 279.90 | -1.44% | 261,906 |
| Jul 7, 2026 | 284.80 | 287.15 | 283.50 | 284.00 | 284.00 | -0.49% | 174,718 |
| Jul 6, 2026 | 287.10 | 287.95 | 284.80 | 285.40 | 285.40 | -0.89% | 202,334 |
| Jul 3, 2026 | 289.15 | 291.60 | 287.20 | 287.95 | 287.95 | -0.09% | 688,844 |
| Jul 2, 2026 | 287.10 | 289.25 | 284.20 | 288.20 | 288.20 | 0.21% | 629,187 |
| Jul 1, 2026 | 287.55 | 288.40 | 285.65 | 287.60 | 287.60 | 0.45% | 507,578 |
| Jun 30, 2026 | 286.50 | 288.80 | 284.45 | 286.30 | 286.30 | -0.05% | 847,377 |
| Jun 29, 2026 | 286.30 | 287.70 | 283.50 | 286.45 | 286.45 | 0.88% | 1,130,846 |
| Jun 25, 2026 | 290.75 | 291.70 | 283.10 | 283.95 | 283.95 | -2.36% | 988,975 |
| Jun 24, 2026 | 291.85 | 295.25 | 288.80 | 290.80 | 290.80 | -0.50% | 249,183 |
| Jun 23, 2026 | 291.00 | 292.90 | 289.65 | 292.25 | 292.25 | 0.83% | 493,371 |
| Jun 22, 2026 | 292.40 | 292.85 | 289.00 | 289.85 | 289.85 | -0.87% | 452,284 |
| Jun 19, 2026 | 288.75 | 293.00 | 288.00 | 292.40 | 292.40 | 1.32% | 688,948 |
| Jun 18, 2026 | 286.00 | 289.45 | 283.40 | 288.60 | 288.60 | 0.79% | 565,617 |
| Jun 17, 2026 | 286.00 | 286.80 | 283.30 | 286.35 | 286.35 | 0.42% | 540,612 |
| Jun 16, 2026 | 286.95 | 286.95 | 282.85 | 285.15 | 285.15 | -0.16% | 263,333 |
| Jun 15, 2026 | 288.05 | 289.15 | 284.10 | 285.60 | 285.60 | 0.28% | 387,548 |
| Jun 12, 2026 | 289.90 | 289.90 | 282.80 | 284.80 | 284.80 | -0.65% | 462,318 |
| Jun 11, 2026 | 289.00 | 290.45 | 286.00 | 286.65 | 286.65 | -0.21% | 1,008,483 |
| Jun 10, 2026 | 285.70 | 289.40 | 284.30 | 287.25 | 287.25 | 0.54% | 787,871 |
| Jun 9, 2026 | 292.50 | 293.00 | 284.85 | 285.70 | 285.70 | -1.64% | 286,927 |
| Jun 8, 2026 | 283.30 | 292.00 | 282.45 | 290.45 | 290.45 | 1.79% | 302,276 |
| Jun 5, 2026 | 283.30 | 286.50 | 283.10 | 285.35 | 285.35 | 0.25% | 203,092 |
| Jun 4, 2026 | 283.35 | 286.00 | 281.35 | 284.65 | 284.65 | -0.18% | 911,346 |
| Jun 3, 2026 | 280.60 | 286.00 | 280.40 | 285.15 | 285.15 | 1.01% | 542,895 |
| Jun 2, 2026 | 282.60 | 285.00 | 278.50 | 282.30 | 282.30 | -1.38% | 519,458 |
| Jun 1, 2026 | 291.20 | 292.05 | 285.00 | 286.25 | 286.25 | -1.21% | 1,126,927 |
| May 29, 2026 | 301.30 | 303.00 | 285.30 | 289.75 | 289.75 | -3.46% | 961,387 |
| May 27, 2026 | 293.05 | 301.25 | 292.00 | 300.15 | 300.15 | 2.56% | 495,985 |
| May 26, 2026 | 295.25 | 295.90 | 292.05 | 292.65 | 292.65 | -0.88% | 96,325 |
| May 25, 2026 | 297.95 | 298.40 | 294.20 | 295.25 | 295.25 | 0.31% | 259,129 |
| May 22, 2026 | 298.10 | 299.70 | 293.60 | 294.35 | 294.35 | -1.75% | 450,750 |
| May 21, 2026 | 300.75 | 304.50 | 298.75 | 299.60 | 299.60 | -0.15% | 267,308 |