Power Grid Corporation of India Limited (BOM:532898)
India
· Delayed Price · Currency is INR 269.15
+0.85 (0.32%)
At close: Dec 4, 2025
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.05 | 271.60 | 267.85 | 269.75 | 269.75 | 0.22% | 490,568 |
| Dec 4, 2025 | 267.35 | 270.10 | 266.00 | 269.15 | 269.15 | 0.32% | 376,989 |
| Dec 3, 2025 | 267.05 | 269.00 | 264.65 | 268.30 | 268.30 | 0.32% | 6,846,149 |
| Dec 2, 2025 | 269.15 | 270.65 | 267.00 | 267.45 | 267.45 | -0.82% | 400,932 |
| Dec 1, 2025 | 270.45 | 272.20 | 268.80 | 269.65 | 269.65 | -0.09% | 185,537 |
| Nov 28, 2025 | 273.40 | 273.75 | 269.60 | 269.90 | 269.90 | -1.39% | 210,049 |
| Nov 27, 2025 | 275.65 | 276.45 | 273.30 | 273.70 | 273.70 | -0.49% | 406,698 |
| Nov 26, 2025 | 274.55 | 276.90 | 273.40 | 275.05 | 275.05 | 0.51% | 390,149 |
| Nov 25, 2025 | 275.00 | 276.50 | 272.60 | 273.65 | 273.65 | -0.99% | 803,747 |
| Nov 24, 2025 | 277.65 | 279.00 | 272.55 | 276.40 | 276.40 | -0.45% | 470,334 |
| Nov 21, 2025 | 276.50 | 278.90 | 275.30 | 277.65 | 277.65 | 0.13% | 587,003 |
| Nov 20, 2025 | 275.95 | 278.95 | 274.50 | 277.30 | 277.30 | 0.74% | 1,091,074 |
| Nov 19, 2025 | 274.65 | 275.70 | 272.50 | 275.25 | 275.25 | 0.38% | 742,212 |
| Nov 18, 2025 | 273.50 | 276.75 | 272.30 | 274.20 | 274.20 | 0.24% | 491,786 |
| Nov 17, 2025 | 272.90 | 273.95 | 270.10 | 273.55 | 273.55 | 0.83% | 275,476 |
| Nov 14, 2025 | 268.55 | 272.30 | 268.55 | 271.30 | 271.30 | 0.50% | 243,008 |
| Nov 13, 2025 | 267.00 | 270.45 | 265.90 | 269.95 | 269.95 | 1.10% | 550,855 |
| Nov 12, 2025 | 268.45 | 270.40 | 266.65 | 267.00 | 267.00 | -0.26% | 413,806 |
| Nov 11, 2025 | 268.50 | 269.10 | 264.60 | 267.70 | 267.70 | -0.22% | 269,303 |
| Nov 10, 2025 | 268.90 | 270.50 | 266.55 | 268.30 | 268.30 | -1.36% | 984,223 |
| Nov 7, 2025 | 270.20 | 272.45 | 268.85 | 272.00 | 267.50 | 0.67% | 319,150 |
| Nov 6, 2025 | 278.75 | 278.75 | 269.85 | 270.20 | 265.73 | -3.15% | 770,181 |
| Nov 4, 2025 | 284.00 | 284.85 | 278.10 | 279.00 | 274.38 | -3.13% | 1,200,775 |
| Nov 3, 2025 | 288.55 | 290.25 | 287.15 | 288.00 | 283.24 | -0.05% | 230,787 |
| Oct 31, 2025 | 291.30 | 291.60 | 286.80 | 288.15 | 283.38 | -1.17% | 264,940 |
| Oct 30, 2025 | 296.00 | 296.10 | 291.00 | 291.55 | 286.73 | -1.45% | 402,519 |
| Oct 29, 2025 | 288.65 | 296.70 | 288.65 | 295.85 | 290.96 | 2.58% | 545,231 |
| Oct 28, 2025 | 290.80 | 292.65 | 286.90 | 288.40 | 283.63 | -0.93% | 774,898 |
| Oct 27, 2025 | 288.60 | 292.70 | 288.35 | 291.10 | 286.28 | 0.88% | 277,682 |
| Oct 24, 2025 | 289.65 | 290.70 | 286.50 | 288.55 | 283.78 | -0.38% | 4,596,893 |
| Oct 23, 2025 | 286.95 | 291.20 | 286.95 | 289.65 | 284.86 | 0.31% | 1,099,767 |
| Oct 21, 2025 | 287.95 | 289.60 | 287.95 | 288.75 | 283.97 | 0.36% | 28,251 |
| Oct 20, 2025 | 290.75 | 292.00 | 287.10 | 287.70 | 282.94 | -0.67% | 222,125 |
| Oct 17, 2025 | 290.75 | 291.45 | 288.05 | 289.65 | 284.86 | -0.74% | 1,107,876 |
| Oct 16, 2025 | 291.75 | 293.35 | 290.40 | 291.80 | 286.97 | 0.12% | 5,885,518 |
| Oct 15, 2025 | 287.80 | 293.30 | 287.20 | 291.45 | 286.63 | 1.43% | 205,759 |
| Oct 14, 2025 | 286.80 | 287.80 | 285.35 | 287.35 | 282.60 | 0.33% | 813,330 |
| Oct 13, 2025 | 285.35 | 287.90 | 285.00 | 286.40 | 281.66 | -0.95% | 690,383 |
| Oct 10, 2025 | 284.90 | 291.25 | 284.90 | 289.15 | 284.37 | 1.05% | 251,303 |
| Oct 9, 2025 | 284.50 | 286.95 | 282.35 | 286.15 | 281.42 | 0.23% | 376,360 |
| Oct 8, 2025 | 290.00 | 290.45 | 284.70 | 285.50 | 280.78 | -1.28% | 411,570 |
| Oct 7, 2025 | 290.15 | 292.35 | 287.25 | 289.20 | 284.42 | 0.84% | 777,848 |
| Oct 6, 2025 | 288.90 | 288.90 | 284.65 | 286.80 | 282.06 | -0.97% | 147,923 |
| Oct 3, 2025 | 280.55 | 290.25 | 280.55 | 289.60 | 284.81 | 3.15% | 1,595,896 |
| Oct 1, 2025 | 281.00 | 282.80 | 280.00 | 280.75 | 276.11 | 0.23% | 662,994 |
| Sep 30, 2025 | 281.55 | 286.00 | 279.10 | 280.10 | 275.47 | -0.18% | 220,002 |
| Sep 29, 2025 | 283.00 | 286.00 | 280.00 | 280.60 | 275.96 | -0.53% | 100,943 |
| Sep 26, 2025 | 283.70 | 284.00 | 280.20 | 282.10 | 277.43 | -0.79% | 1,376,566 |
| Sep 25, 2025 | 293.20 | 294.35 | 283.55 | 284.35 | 279.65 | -3.05% | 362,669 |
| Sep 24, 2025 | 288.30 | 294.50 | 287.00 | 293.30 | 288.45 | 1.63% | 540,216 |
| Sep 23, 2025 | 288.00 | 289.00 | 285.45 | 288.60 | 283.83 | 0.73% | 93,704 |
| Sep 22, 2025 | 286.40 | 288.25 | 285.85 | 286.50 | 281.76 | 0.07% | 167,797 |
| Sep 19, 2025 | 289.15 | 290.30 | 285.00 | 286.30 | 281.56 | -0.97% | 294,602 |
| Sep 18, 2025 | 287.00 | 289.75 | 286.10 | 289.10 | 284.32 | 0.68% | 1,301,690 |
| Sep 17, 2025 | 288.65 | 289.35 | 286.05 | 287.15 | 282.40 | -0.42% | 148,177 |
| Sep 16, 2025 | 286.25 | 289.95 | 286.25 | 288.35 | 283.58 | 0.68% | 292,082 |
| Sep 15, 2025 | 288.00 | 288.90 | 285.85 | 286.40 | 281.66 | -0.37% | 156,089 |
| Sep 12, 2025 | 286.90 | 288.50 | 285.05 | 287.45 | 282.69 | 0.23% | 1,634,052 |
| Sep 11, 2025 | 282.90 | 288.75 | 282.80 | 286.80 | 282.06 | 1.38% | 120,179 |
| Sep 10, 2025 | 284.55 | 286.40 | 282.50 | 282.90 | 278.22 | -0.33% | 105,141 |
| Sep 9, 2025 | 283.35 | 284.25 | 281.75 | 283.85 | 279.15 | 0.37% | 80,324 |
| Sep 8, 2025 | 285.55 | 287.70 | 282.15 | 282.80 | 278.12 | -0.91% | 148,294 |
| Sep 5, 2025 | 282.35 | 286.60 | 282.35 | 285.40 | 280.68 | 1.21% | 131,338 |
| Sep 4, 2025 | 287.40 | 287.65 | 281.05 | 282.00 | 277.33 | -1.40% | 2,852,382 |
| Sep 3, 2025 | 287.05 | 289.35 | 285.65 | 286.00 | 281.27 | -0.23% | 1,115,177 |
| Sep 2, 2025 | 280.30 | 288.00 | 279.80 | 286.65 | 281.91 | 2.43% | 486,870 |
| Sep 1, 2025 | 275.70 | 280.60 | 275.70 | 279.85 | 275.22 | 1.63% | 838,139 |
| Aug 29, 2025 | 273.95 | 276.10 | 272.20 | 275.35 | 270.79 | 0.31% | 163,503 |
| Aug 28, 2025 | 282.65 | 282.65 | 273.80 | 274.50 | 269.96 | -1.89% | 111,958 |
| Aug 26, 2025 | 283.00 | 283.25 | 278.80 | 279.80 | 275.17 | -1.53% | 1,781,174 |
| Aug 25, 2025 | 283.00 | 284.60 | 282.10 | 284.15 | 279.45 | 0.28% | 262,778 |
| Aug 22, 2025 | 284.50 | 284.75 | 281.80 | 283.35 | 278.66 | -0.23% | 167,892 |
| Aug 21, 2025 | 288.30 | 289.30 | 283.70 | 284.00 | 279.30 | -1.51% | 163,301 |
| Aug 20, 2025 | 288.00 | 289.00 | 287.05 | 288.35 | 283.58 | 0.12% | 102,866 |
| Aug 19, 2025 | 289.35 | 290.10 | 286.60 | 288.00 | 283.24 | -0.88% | 243,190 |
| Aug 18, 2025 | 289.95 | 291.25 | 288.40 | 290.55 | 284.51 | 0.66% | 78,130 |
| Aug 14, 2025 | 288.70 | 290.00 | 287.05 | 288.65 | 282.65 | 0.07% | 125,025 |
| Aug 13, 2025 | 287.50 | 289.45 | 286.10 | 288.45 | 282.46 | 1.33% | 198,539 |
| Aug 12, 2025 | 284.85 | 287.50 | 284.15 | 284.65 | 278.74 | -0.09% | 151,852 |
| Aug 11, 2025 | 284.20 | 286.45 | 283.25 | 284.90 | 278.98 | - | 123,070 |
| Aug 8, 2025 | 285.60 | 286.20 | 283.50 | 284.90 | 278.98 | -0.26% | 807,229 |
| Aug 7, 2025 | 284.95 | 286.30 | 283.60 | 285.65 | 279.72 | 0.30% | 694,253 |
| Aug 6, 2025 | 287.80 | 288.25 | 283.90 | 284.80 | 278.88 | -0.40% | 130,202 |
| Aug 5, 2025 | 286.70 | 288.50 | 285.20 | 285.95 | 280.01 | -0.71% | 566,805 |
| Aug 4, 2025 | 290.90 | 291.35 | 285.95 | 288.00 | 282.02 | -1.10% | 126,153 |
| Aug 1, 2025 | 291.05 | 292.65 | 286.40 | 291.20 | 285.15 | 0.09% | 205,886 |
| Jul 31, 2025 | 285.25 | 294.35 | 285.20 | 290.95 | 284.91 | 0.64% | 277,883 |
| Jul 30, 2025 | 293.65 | 296.50 | 286.55 | 289.10 | 283.09 | -1.38% | 236,327 |
| Jul 29, 2025 | 290.15 | 294.05 | 289.80 | 293.15 | 287.06 | 0.41% | 528,349 |
| Jul 28, 2025 | 291.55 | 295.20 | 290.80 | 291.95 | 285.88 | 0.05% | 986,305 |
| Jul 25, 2025 | 297.00 | 297.75 | 291.00 | 291.80 | 285.74 | -2.49% | 421,723 |
| Jul 24, 2025 | 299.35 | 301.25 | 296.55 | 299.25 | 293.03 | - | 495,623 |
| Jul 23, 2025 | 297.85 | 299.60 | 297.05 | 299.25 | 293.03 | 0.47% | 167,480 |
| Jul 22, 2025 | 297.00 | 299.00 | 294.65 | 297.85 | 291.66 | 0.30% | 1,272,256 |
| Jul 21, 2025 | 294.05 | 297.20 | 292.10 | 296.95 | 290.78 | 0.99% | 79,392 |
| Jul 18, 2025 | 296.05 | 301.55 | 293.55 | 294.05 | 287.94 | -0.88% | 226,533 |
| Jul 17, 2025 | 297.50 | 298.25 | 295.90 | 296.65 | 290.49 | -0.08% | 368,355 |
| Jul 16, 2025 | 298.45 | 298.70 | 295.65 | 296.90 | 290.73 | -0.50% | 156,077 |
| Jul 15, 2025 | 299.15 | 299.75 | 296.85 | 298.40 | 292.20 | 0.07% | 517,757 |
| Jul 14, 2025 | 299.30 | 300.50 | 297.40 | 298.20 | 292.00 | -0.13% | 1,870,986 |