Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 291.25
+0.25 (0.09%)
Aug 1, 2025, 3:30 PM IST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 291.65 | 292.80 | 286.30 | 291.25 | 291.25 | 0.09% | 6,697,683 |
| Jul 31, 2025 | 284.95 | 294.30 | 284.95 | 291.00 | 291.00 | 0.71% | 14,283,621 |
| Jul 30, 2025 | 293.00 | 296.50 | 286.60 | 288.95 | 288.95 | -1.42% | 10,515,572 |
| Jul 29, 2025 | 290.50 | 293.90 | 289.80 | 293.10 | 293.10 | 0.41% | 6,586,034 |
| Jul 28, 2025 | 292.00 | 295.25 | 290.75 | 291.90 | 291.90 | -0.07% | 7,037,396 |
| Jul 25, 2025 | 297.15 | 297.75 | 290.90 | 292.10 | 292.10 | -2.42% | 8,202,572 |
| Jul 24, 2025 | 299.85 | 301.35 | 296.50 | 299.35 | 299.35 | 0.03% | 6,294,709 |
| Jul 23, 2025 | 298.85 | 299.65 | 297.10 | 299.25 | 299.25 | 0.49% | 5,310,964 |
| Jul 22, 2025 | 297.10 | 298.85 | 294.55 | 297.80 | 297.80 | 0.27% | 7,775,653 |
| Jul 21, 2025 | 294.00 | 297.25 | 292.25 | 297.00 | 297.00 | 0.97% | 5,298,012 |
| Jul 18, 2025 | 296.50 | 301.50 | 293.50 | 294.15 | 294.15 | -0.83% | 8,702,106 |
| Jul 17, 2025 | 297.55 | 298.20 | 295.80 | 296.60 | 296.60 | -0.15% | 8,318,287 |
| Jul 16, 2025 | 298.95 | 298.95 | 295.70 | 297.05 | 297.05 | -0.34% | 8,144,630 |
| Jul 15, 2025 | 298.10 | 300.00 | 296.85 | 298.05 | 298.05 | -0.05% | 6,173,407 |
| Jul 14, 2025 | 299.50 | 300.45 | 297.45 | 298.20 | 298.20 | -0.12% | 5,484,223 |
| Jul 11, 2025 | 299.25 | 300.90 | 296.95 | 298.55 | 298.55 | -0.23% | 7,073,217 |
| Jul 10, 2025 | 300.00 | 302.70 | 298.00 | 299.25 | 299.25 | -0.13% | 9,307,817 |
| Jul 9, 2025 | 298.25 | 300.00 | 296.40 | 299.65 | 299.65 | 0.64% | 5,650,646 |
| Jul 8, 2025 | 294.15 | 298.40 | 293.05 | 297.75 | 297.75 | 0.63% | 6,254,288 |
| Jul 7, 2025 | 294.70 | 296.65 | 293.50 | 295.90 | 295.90 | 0.65% | 6,220,756 |
| Jul 4, 2025 | 293.70 | 295.15 | 291.65 | 294.00 | 294.00 | 0.10% | 14,193,884 |
| Jul 3, 2025 | 298.40 | 298.95 | 293.10 | 293.70 | 293.70 | -0.39% | 10,373,094 |
| Jul 2, 2025 | 297.55 | 298.75 | 293.40 | 294.85 | 294.85 | -0.91% | 10,826,029 |
| Jul 1, 2025 | 301.00 | 301.50 | 297.00 | 297.55 | 297.55 | -0.78% | 12,349,270 |
| Jun 30, 2025 | 300.40 | 301.00 | 296.25 | 299.90 | 299.90 | 0.22% | 8,415,241 |
| Jun 27, 2025 | 295.00 | 300.70 | 294.15 | 299.25 | 299.25 | 1.96% | 15,523,628 |
| Jun 26, 2025 | 290.80 | 294.25 | 289.75 | 293.50 | 293.50 | 1.05% | 10,232,220 |
| Jun 25, 2025 | 286.50 | 291.10 | 286.50 | 290.45 | 290.45 | 1.57% | 10,838,516 |
| Jun 24, 2025 | 293.45 | 294.70 | 285.35 | 285.95 | 285.95 | -1.48% | 15,007,849 |
| Jun 23, 2025 | 291.40 | 293.45 | 288.10 | 290.25 | 290.25 | -0.97% | 6,833,477 |
| Jun 20, 2025 | 285.55 | 294.50 | 285.05 | 293.10 | 293.10 | 2.32% | 33,014,151 |
| Jun 19, 2025 | 286.80 | 287.65 | 285.30 | 286.45 | 286.45 | -0.30% | 13,573,824 |
| Jun 18, 2025 | 287.50 | 288.30 | 285.50 | 287.30 | 287.30 | -0.43% | 11,904,855 |
| Jun 17, 2025 | 288.65 | 290.45 | 287.20 | 288.55 | 288.55 | -0.03% | 7,286,868 |
| Jun 16, 2025 | 287.95 | 290.50 | 286.30 | 288.65 | 288.65 | 1.10% | 11,067,299 |
| Jun 13, 2025 | 282.55 | 286.45 | 281.80 | 285.50 | 285.50 | -1.21% | 16,028,417 |
| Jun 12, 2025 | 295.15 | 295.80 | 288.50 | 289.00 | 289.00 | -2.18% | 14,071,159 |
| Jun 11, 2025 | 301.10 | 301.40 | 294.00 | 295.45 | 295.45 | -1.86% | 10,941,604 |
| Jun 10, 2025 | 300.55 | 301.80 | 298.25 | 301.05 | 301.05 | 0.18% | 7,273,892 |
| Jun 9, 2025 | 298.00 | 301.15 | 296.15 | 300.50 | 300.50 | 1.59% | 8,666,186 |
| Jun 6, 2025 | 293.55 | 297.00 | 292.95 | 295.80 | 295.80 | 0.53% | 7,935,393 |
| Jun 5, 2025 | 291.00 | 295.25 | 290.10 | 294.25 | 294.25 | 1.98% | 13,110,486 |
| Jun 4, 2025 | 288.25 | 289.80 | 287.05 | 288.55 | 288.55 | 0.10% | 8,580,196 |
| Jun 3, 2025 | 292.50 | 295.40 | 287.75 | 288.25 | 288.25 | -1.64% | 10,989,055 |
| Jun 2, 2025 | 290.30 | 293.65 | 288.40 | 293.05 | 293.05 | 1.14% | 7,255,782 |
| May 30, 2025 | 292.00 | 294.65 | 288.25 | 289.75 | 289.75 | -1.14% | 21,788,566 |
| May 29, 2025 | 291.35 | 293.90 | 291.35 | 293.10 | 293.10 | 0.67% | 9,773,818 |
| May 28, 2025 | 294.55 | 295.65 | 290.50 | 291.15 | 291.15 | -1.15% | 10,099,453 |
| May 27, 2025 | 297.00 | 297.60 | 292.20 | 294.55 | 294.55 | -0.72% | 17,074,710 |
| May 26, 2025 | 300.05 | 303.80 | 295.75 | 296.70 | 296.70 | -0.47% | 16,469,130 |