Power Grid Corporation of India Limited (BOM:532898)
India · Delayed Price · Currency is INR 253.40
-3.60 (-1.40%)
At close: Oct 7, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 266.70 | 267.85 | 265.75 | 266.50 | 266.50 | -1.08% | 425,124 |
| Aug 13, 2026 | 268.65 | 269.40 | 266.00 | 269.40 | 269.40 | 0.48% | 663,431 |
| Aug 12, 2026 | 268.75 | 269.70 | 266.30 | 269.35 | 268.10 | 0.54% | 454,677 |
| Aug 11, 2026 | 269.90 | 270.55 | 266.80 | 267.90 | 266.66 | -1.03% | 249,189 |
| Aug 10, 2026 | 271.75 | 271.75 | 268.85 | 270.70 | 269.44 | -0.39% | 447,084 |
| Aug 7, 2026 | 268.90 | 272.80 | 268.55 | 271.75 | 270.49 | 0.37% | 297,702 |
| Aug 6, 2026 | 279.90 | 280.50 | 269.60 | 270.75 | 269.49 | -3.99% | 1,128,169 |
| Aug 5, 2026 | 284.45 | 285.15 | 281.40 | 282.00 | 280.69 | -0.18% | 362,395 |
| Aug 4, 2026 | 291.55 | 292.00 | 281.70 | 282.50 | 281.19 | -0.53% | 245,646 |
| Aug 3, 2026 | 284.65 | 286.20 | 283.90 | 284.00 | 282.68 | -0.11% | 146,136 |
| Jul 31, 2026 | 287.25 | 287.25 | 283.00 | 284.30 | 282.98 | -0.49% | 179,781 |
| Jul 30, 2026 | 283.50 | 287.00 | 283.10 | 285.70 | 284.37 | 1.04% | 142,524 |
| Jul 29, 2026 | 284.15 | 284.75 | 281.05 | 282.75 | 281.44 | -0.89% | 619,679 |
| Jul 28, 2026 | 287.60 | 287.75 | 283.10 | 285.30 | 283.98 | -1.25% | 862,431 |