Skip to main content
logo
Powergrid Infrastructure Investment Trust (BOM:543290)
India flag India · Delayed Price · Currency is INR
94.72
+0.56 (0.59%)
At close: Dec 5, 2025

BOM:543290 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.1694.7994.0994.7294.720.59%68,685
Dec 4, 202594.3094.8094.0094.1694.16-0.14%159,209
Dec 3, 202594.9094.9993.8594.2994.29-0.61%147,379
Dec 2, 202594.7795.0092.0094.8794.870.12%179,183
Dec 1, 202595.0095.0094.6094.7694.760.10%85,408
Nov 28, 202595.0095.0094.5094.6794.67-0.14%76,396
Nov 27, 202594.4995.0794.4194.8094.800.33%159,220
Nov 26, 202594.5595.1994.4394.4994.49-0.01%150,678
Nov 25, 202595.2395.6994.3294.5094.50-0.40%187,415
Nov 24, 202595.9795.9894.7094.8894.88-0.74%196,589
Nov 21, 202595.1595.9995.1595.5995.590.06%117,233
Nov 20, 202596.2696.4595.0095.5395.53-0.29%334,137
Nov 19, 202594.9796.1394.9795.8195.810.88%151,121
Nov 18, 202595.0095.2794.9094.9794.97-0.03%99,575
Nov 17, 202595.0095.3294.6195.0095.000.14%218,960
Nov 14, 202594.5195.1994.5194.8794.870.25%46,476
Nov 13, 202595.1495.3094.3594.6394.63-0.36%139,249
Nov 12, 202595.2595.2594.3594.9794.97-0.01%78,046
Nov 11, 202595.1595.3494.6594.9894.98-0.40%199,151
Nov 10, 202595.5995.5994.7095.3695.36-2.04%202,630
Nov 7, 202596.9098.2396.9097.3594.350.25%256,002
Nov 6, 202596.9097.6495.3697.1194.120.53%324,532
Nov 4, 202597.8597.8596.1696.6093.62-0.88%218,356
Nov 3, 202597.8597.9197.0197.4694.46-0.09%144,990
Oct 31, 202597.0297.7597.0297.5594.540.39%113,341
Oct 30, 202596.8098.5096.8097.1794.180.59%83,204
Oct 29, 202597.0697.4596.4696.6093.62-0.47%192,927
Oct 28, 202596.3097.5095.9897.0694.071.13%173,296
Oct 27, 202595.5196.2095.5195.9893.020.51%137,023
Oct 24, 202596.0096.5295.1595.4992.55-0.50%73,478
Oct 23, 202595.1096.3295.1095.9793.010.37%111,498
Oct 21, 202596.0796.4595.1595.6292.67-0.47%75,158
Oct 20, 202597.9497.9495.6196.0793.110.29%126,508
Oct 17, 202595.2596.3595.2595.7992.84-0.19%127,085
Oct 16, 202595.9896.3995.2695.9793.010.45%83,372
Oct 15, 202594.6195.6794.6195.5492.600.30%66,004
Oct 14, 202595.5195.9394.8195.2592.31-0.27%79,618
Oct 13, 202595.0196.0095.0195.5192.570.27%101,294
Oct 10, 202594.2595.6994.2595.2592.310.56%70,457
Oct 9, 202594.8094.9594.2794.7291.800.14%66,493
Oct 8, 202595.2095.2094.4394.5991.68-0.39%98,743
Oct 7, 202595.0895.4194.4094.9692.03-0.13%198,210
Oct 6, 202595.2695.5094.6295.0892.15-0.08%90,166
Oct 3, 202595.4995.4994.3695.1692.230.17%182,017
Oct 1, 202595.5595.9394.8595.0092.07-0.29%62,321
Sep 30, 202594.6995.6594.5395.2892.340.71%94,495
Sep 29, 202595.8895.8894.0894.6191.69-0.44%84,706
Sep 26, 202594.5095.1994.4695.0392.100.56%167,945
Sep 25, 202596.2096.2094.4194.5091.59-1.26%60,939
Sep 24, 202595.6096.2995.2595.7192.760.42%112,217