Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 319.30
-0.30 (-0.09%)
At close: Apr 21, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 319.85 | 321.95 | 318.10 | 319.30 | 319.30 | -0.09% | 133,417 |
| Apr 20, 2026 | 318.90 | 322.80 | 315.60 | 319.60 | 319.60 | 0.49% | 301,979 |
| Apr 17, 2026 | 312.80 | 318.95 | 311.65 | 318.05 | 318.05 | 1.86% | 600,646 |
| Apr 16, 2026 | 315.00 | 317.00 | 310.50 | 312.25 | 312.25 | -0.13% | 1,525,809 |
| Apr 15, 2026 | 303.75 | 314.00 | 301.20 | 312.65 | 312.65 | 4.11% | 918,709 |
| Apr 13, 2026 | 301.70 | 302.20 | 297.70 | 300.30 | 300.30 | -0.76% | 1,039,518 |
| Apr 10, 2026 | 300.20 | 303.45 | 299.75 | 302.60 | 302.60 | 1.49% | 592,762 |
| Apr 9, 2026 | 295.00 | 300.50 | 294.00 | 298.15 | 298.15 | 1.12% | 954,336 |
| Apr 8, 2026 | 300.40 | 301.00 | 293.55 | 294.85 | 294.85 | -0.20% | 381,964 |
| Apr 7, 2026 | 293.30 | 296.10 | 291.35 | 295.45 | 295.45 | 0.10% | 161,446 |
| Apr 6, 2026 | 295.00 | 295.50 | 287.30 | 295.15 | 295.15 | 1.83% | 405,960 |
| Apr 2, 2026 | 290.85 | 290.85 | 283.50 | 289.85 | 289.85 | -1.02% | 347,978 |
| Apr 1, 2026 | 304.05 | 305.00 | 290.25 | 292.85 | 292.85 | -1.13% | 659,628 |
| Mar 30, 2026 | 291.95 | 297.90 | 291.25 | 296.20 | 296.20 | 0.27% | 609,212 |
| Mar 27, 2026 | 293.55 | 297.20 | 290.25 | 295.40 | 295.40 | 0.10% | 2,042,703 |
| Mar 25, 2026 | 299.35 | 302.25 | 294.30 | 295.10 | 295.10 | -1.37% | 1,818,496 |
| Mar 24, 2026 | 309.85 | 309.85 | 292.30 | 299.20 | 299.20 | -0.81% | 652,977 |
| Mar 23, 2026 | 296.75 | 304.20 | 293.10 | 301.65 | 301.65 | 1.39% | 437,653 |
| Mar 20, 2026 | 299.30 | 304.85 | 296.65 | 297.50 | 297.50 | 0.30% | 225,442 |
| Mar 19, 2026 | 297.95 | 300.55 | 296.00 | 296.60 | 296.60 | -0.72% | 110,147 |
| Mar 18, 2026 | 299.10 | 304.25 | 297.80 | 298.75 | 298.75 | 0.18% | 165,084 |
| Mar 17, 2026 | 299.85 | 300.90 | 292.35 | 298.20 | 298.20 | 0.27% | 258,269 |
| Mar 16, 2026 | 302.90 | 302.90 | 291.55 | 297.40 | 297.40 | -1.10% | 282,649 |
| Mar 13, 2026 | 304.05 | 309.45 | 298.80 | 300.70 | 300.70 | -0.99% | 721,335 |
| Mar 12, 2026 | 296.40 | 304.95 | 295.00 | 303.70 | 303.70 | 1.64% | 487,406 |
| Mar 11, 2026 | 298.95 | 302.95 | 298.20 | 298.80 | 298.80 | 0.12% | 354,908 |
| Mar 10, 2026 | 297.10 | 300.00 | 293.75 | 298.45 | 298.45 | 1.08% | 219,098 |
| Mar 9, 2026 | 286.60 | 296.30 | 286.00 | 295.25 | 295.25 | -1.32% | 654,505 |
| Mar 6, 2026 | 299.20 | 302.75 | 297.15 | 299.20 | 299.20 | -0.08% | 392,706 |
| Mar 5, 2026 | 293.85 | 300.00 | 291.90 | 299.45 | 299.45 | 2.66% | 880,684 |
| Mar 4, 2026 | 295.10 | 295.10 | 288.85 | 291.70 | 291.70 | -1.69% | 2,526,242 |
| Mar 2, 2026 | 287.65 | 298.55 | 287.65 | 296.70 | 296.70 | -0.69% | 1,223,767 |
| Feb 27, 2026 | 303.65 | 305.85 | 297.95 | 298.75 | 298.75 | -1.57% | 738,659 |
| Feb 26, 2026 | 307.00 | 307.55 | 301.30 | 303.50 | 303.50 | -1.20% | 715,304 |
| Feb 25, 2026 | 305.60 | 311.75 | 305.00 | 307.20 | 307.20 | 0.77% | 860,486 |
| Feb 24, 2026 | 303.45 | 306.10 | 300.85 | 304.85 | 304.85 | 0.49% | 464,901 |
| Feb 23, 2026 | 301.00 | 304.30 | 299.05 | 303.35 | 303.35 | 1.49% | 276,528 |
| Feb 20, 2026 | 295.05 | 301.85 | 294.25 | 298.90 | 298.90 | 1.44% | 518,442 |
| Feb 19, 2026 | 301.00 | 301.65 | 293.00 | 294.65 | 294.65 | -1.93% | 235,919 |
| Feb 18, 2026 | 299.05 | 302.20 | 298.20 | 300.45 | 300.45 | -0.12% | 342,516 |
| Feb 17, 2026 | 300.10 | 301.65 | 297.00 | 300.80 | 300.80 | 0.20% | 215,900 |
| Feb 16, 2026 | 285.25 | 300.80 | 285.25 | 300.20 | 300.20 | 4.45% | 2,916,000 |
| Feb 13, 2026 | 288.40 | 294.00 | 286.85 | 287.40 | 287.40 | -2.16% | 260,015 |
| Feb 12, 2026 | 295.25 | 295.95 | 291.70 | 293.75 | 293.75 | -0.25% | 348,855 |
| Feb 11, 2026 | 297.05 | 297.10 | 292.20 | 294.50 | 294.50 | -0.02% | 631,649 |
| Feb 10, 2026 | 289.75 | 295.25 | 286.60 | 294.55 | 294.55 | 1.69% | 848,059 |
| Feb 9, 2026 | 292.90 | 292.90 | 287.90 | 289.65 | 289.65 | -1.11% | 426,224 |
| Feb 6, 2026 | 292.05 | 293.50 | 289.80 | 292.90 | 289.65 | 1.26% | 574,723 |
| Feb 5, 2026 | 291.90 | 291.90 | 286.10 | 289.25 | 286.04 | -0.03% | 531,020 |
| Feb 4, 2026 | 287.05 | 291.95 | 283.00 | 289.35 | 286.14 | 2.15% | 1,031,065 |