Power Grid Bangladesh PLC. (DSE:POWERGRID)
Bangladesh · Delayed Price · Currency is BDT 33.30
+0.70 (2.15%)
At close: Aug 11, 2025
Nevro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 32.50 | 33.90 | 32.50 | 33.30 | 33.30 | 2.15% | 72,151 |
| Aug 10, 2025 | 33.00 | 33.50 | 32.50 | 32.60 | 32.60 | -1.21% | 94,874 |
| Aug 7, 2025 | 34.90 | 34.90 | 32.90 | 33.00 | 33.00 | -2.94% | 225,909 |
| Aug 6, 2025 | 34.60 | 34.70 | 33.80 | 34.00 | 34.00 | -0.87% | 205,211 |
| Aug 4, 2025 | 33.80 | 35.50 | 33.30 | 34.30 | 34.30 | 3.31% | 865,021 |
| Aug 3, 2025 | 35.10 | 35.10 | 31.70 | 33.20 | 33.20 | 3.43% | 544,799 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.90 | 32.10 | 32.10 | -0.93% | 461,783 |
| Jul 30, 2025 | 33.00 | 33.60 | 31.90 | 32.40 | 32.40 | -1.52% | 217,312 |
| Jul 29, 2025 | 33.60 | 34.00 | 32.70 | 32.90 | 32.90 | -1.79% | 255,822 |
| Jul 28, 2025 | 34.70 | 34.70 | 33.50 | 33.50 | 33.50 | -1.18% | 95,856 |
| Jul 27, 2025 | 35.10 | 35.40 | 33.50 | 33.90 | 33.90 | -3.42% | 138,903 |
| Jul 24, 2025 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 0.29% | 145,178 |
| Jul 23, 2025 | 34.90 | 35.30 | 34.50 | 35.00 | 35.00 | 1.74% | 170,264 |
| Jul 22, 2025 | 34.60 | 35.00 | 34.10 | 34.40 | 34.40 | -0.86% | 67,981 |
| Jul 21, 2025 | 35.00 | 35.00 | 34.50 | 34.70 | 34.70 | -0.86% | 33,821 |
| Jul 20, 2025 | 34.00 | 35.40 | 33.60 | 35.00 | 35.00 | 5.11% | 225,854 |
| Jul 17, 2025 | 33.60 | 34.40 | 33.00 | 33.30 | 33.30 | -0.60% | 107,472 |
| Jul 16, 2025 | 33.10 | 34.40 | 33.10 | 33.50 | 33.50 | - | 96,739 |
| Jul 15, 2025 | 34.10 | 34.20 | 33.50 | 33.50 | 33.50 | -1.18% | 57,667 |
| Jul 14, 2025 | 34.60 | 34.60 | 33.20 | 33.90 | 33.90 | -0.59% | 18,496 |
| Jul 13, 2025 | 34.00 | 35.00 | 34.00 | 34.10 | 34.10 | -0.87% | 31,609 |
| Jul 10, 2025 | 34.90 | 35.00 | 33.50 | 34.40 | 34.40 | -0.29% | 92,021 |
| Jul 9, 2025 | 34.50 | 34.80 | 33.50 | 34.50 | 34.50 | 0.29% | 59,677 |
| Jul 8, 2025 | 34.50 | 34.70 | 33.30 | 34.40 | 34.40 | 0.88% | 54,895 |
| Jul 7, 2025 | 33.50 | 34.40 | 32.90 | 34.10 | 34.10 | 2.10% | 125,448 |
| Jul 3, 2025 | 32.50 | 33.70 | 32.50 | 33.40 | 33.40 | 2.45% | 69,891 |
| Jul 2, 2025 | 32.10 | 33.00 | 32.10 | 32.60 | 32.60 | 0.31% | 54,653 |
| Jun 30, 2025 | 31.60 | 32.90 | 31.60 | 32.50 | 32.50 | 1.56% | 83,550 |
| Jun 29, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 46,205 |
| Jun 26, 2025 | 31.10 | 33.00 | 31.10 | 32.50 | 32.50 | 5.18% | 149,158 |
| Jun 25, 2025 | 31.00 | 31.10 | 30.70 | 30.90 | 30.90 | 0.65% | 36,482 |
| Jun 24, 2025 | 30.70 | 31.00 | 30.50 | 30.70 | 30.70 | - | 54,115 |
| Jun 23, 2025 | 31.40 | 31.40 | 30.60 | 30.70 | 30.70 | -0.97% | 45,610 |
| Jun 22, 2025 | 31.10 | 31.20 | 30.30 | 31.00 | 31.00 | -0.96% | 18,500 |
| Jun 19, 2025 | 31.60 | 31.60 | 31.00 | 31.30 | 31.30 | 0.32% | 7,316 |
| Jun 18, 2025 | 31.50 | 31.50 | 31.10 | 31.20 | 31.20 | -0.95% | 10,969 |
| Jun 17, 2025 | 31.70 | 32.20 | 31.30 | 31.50 | 31.50 | -0.32% | 38,424 |
| Jun 16, 2025 | 31.20 | 31.70 | 31.10 | 31.60 | 31.60 | 1.94% | 26,945 |
| Jun 15, 2025 | 31.10 | 31.20 | 30.90 | 31.00 | 31.00 | -0.96% | 5,394 |
| Jun 4, 2025 | 31.00 | 31.50 | 30.90 | 31.30 | 31.30 | 0.64% | 49,240 |
| Jun 3, 2025 | 31.40 | 31.40 | 30.90 | 31.10 | 31.10 | 0.32% | 10,150 |
| Jun 2, 2025 | 30.90 | 31.30 | 30.90 | 31.00 | 31.00 | 0.65% | 6,112 |
| Jun 1, 2025 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | - | 6,004 |
| May 29, 2025 | 30.70 | 30.90 | 30.60 | 30.80 | 30.80 | 0.33% | 22,702 |
| May 28, 2025 | 30.70 | 30.90 | 30.60 | 30.70 | 30.70 | -0.32% | 54,828 |
| May 27, 2025 | 30.60 | 30.90 | 30.50 | 30.80 | 30.80 | - | 47,644 |
| May 26, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | 24,512 |
| May 25, 2025 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | -0.32% | 29,002 |
| May 24, 2025 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -0.32% | 26,301 |
| May 22, 2025 | 31.20 | 31.30 | 31.00 | 31.20 | 31.20 | 0.32% | 32,727 |