Power Grid Corporation of India Limited (BOM:532898)
India
· Delayed Price · Currency is INR 295.25
-3.95 (-1.32%)
At close: Mar 9, 2026
BOM:532898 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 286.60 | 296.30 | 286.00 | 295.25 | 295.25 | -1.32% | 654,505 |
| Mar 6, 2026 | 299.20 | 302.75 | 297.15 | 299.20 | 299.20 | -0.08% | 392,706 |
| Mar 5, 2026 | 293.85 | 300.00 | 291.90 | 299.45 | 299.45 | 2.66% | 880,684 |
| Mar 4, 2026 | 295.10 | 295.10 | 288.85 | 291.70 | 291.70 | -1.69% | 2,526,242 |
| Mar 2, 2026 | 287.65 | 298.55 | 287.65 | 296.70 | 296.70 | -0.69% | 1,223,767 |
| Feb 27, 2026 | 303.65 | 305.85 | 297.95 | 298.75 | 298.75 | -1.57% | 738,659 |
| Feb 26, 2026 | 307.00 | 307.55 | 301.30 | 303.50 | 303.50 | -1.20% | 715,304 |
| Feb 25, 2026 | 305.60 | 311.75 | 305.00 | 307.20 | 307.20 | 0.77% | 860,486 |
| Feb 24, 2026 | 303.45 | 306.10 | 300.85 | 304.85 | 304.85 | 0.49% | 464,901 |
| Feb 23, 2026 | 301.00 | 304.30 | 299.05 | 303.35 | 303.35 | 1.49% | 276,528 |
| Feb 20, 2026 | 295.05 | 301.85 | 294.25 | 298.90 | 298.90 | 1.44% | 518,442 |
| Feb 19, 2026 | 301.00 | 301.65 | 293.00 | 294.65 | 294.65 | -1.93% | 235,919 |
| Feb 18, 2026 | 299.05 | 302.20 | 298.20 | 300.45 | 300.45 | -0.12% | 342,516 |
| Feb 17, 2026 | 300.10 | 301.65 | 297.00 | 300.80 | 300.80 | 0.20% | 215,900 |
| Feb 16, 2026 | 285.25 | 300.80 | 285.25 | 300.20 | 300.20 | 4.45% | 2,916,000 |
| Feb 13, 2026 | 288.40 | 294.00 | 286.85 | 287.40 | 287.40 | -2.16% | 260,015 |
| Feb 12, 2026 | 295.25 | 295.95 | 291.70 | 293.75 | 293.75 | -0.25% | 348,855 |
| Feb 11, 2026 | 297.05 | 297.10 | 292.20 | 294.50 | 294.50 | -0.02% | 631,649 |
| Feb 10, 2026 | 289.75 | 295.25 | 286.60 | 294.55 | 294.55 | 1.69% | 848,059 |
| Feb 9, 2026 | 292.90 | 292.90 | 287.90 | 289.65 | 289.65 | -1.11% | 426,224 |
| Feb 6, 2026 | 292.05 | 293.50 | 289.80 | 292.90 | 289.65 | 1.26% | 574,723 |
| Feb 5, 2026 | 291.90 | 291.90 | 286.10 | 289.25 | 286.04 | -0.03% | 531,020 |
| Feb 4, 2026 | 287.05 | 291.95 | 283.00 | 289.35 | 286.14 | 2.15% | 1,031,065 |
| Feb 3, 2026 | 277.85 | 284.50 | 273.25 | 283.25 | 280.11 | 4.85% | 1,622,566 |
| Feb 2, 2026 | 252.35 | 271.20 | 250.05 | 270.15 | 267.15 | 7.61% | 1,382,711 |
| Feb 1, 2026 | 258.85 | 262.25 | 250.35 | 251.05 | 248.26 | -2.07% | 604,704 |
| Jan 30, 2026 | 261.15 | 262.45 | 254.20 | 256.35 | 253.51 | -1.61% | 246,500 |
| Jan 29, 2026 | 259.85 | 263.00 | 258.75 | 260.55 | 257.66 | 0.31% | 216,485 |
| Jan 28, 2026 | 253.65 | 260.50 | 253.65 | 259.75 | 256.87 | 2.10% | 697,875 |
| Jan 27, 2026 | 256.80 | 258.60 | 252.05 | 254.40 | 251.58 | 0.08% | 384,494 |
| Jan 23, 2026 | 259.50 | 259.85 | 252.60 | 254.20 | 251.38 | -2.06% | 915,995 |
| Jan 22, 2026 | 256.15 | 260.00 | 255.50 | 259.55 | 256.67 | 1.51% | 926,675 |
| Jan 21, 2026 | 253.50 | 258.80 | 252.50 | 255.70 | 252.86 | 0.57% | 793,536 |
| Jan 20, 2026 | 257.35 | 257.75 | 253.35 | 254.25 | 251.43 | -1.24% | 269,345 |
| Jan 19, 2026 | 257.25 | 258.85 | 256.50 | 257.45 | 254.59 | 0.08% | 110,426 |
| Jan 16, 2026 | 256.80 | 261.50 | 256.30 | 257.25 | 254.40 | -0.41% | 99,697 |
| Jan 14, 2026 | 257.85 | 259.80 | 256.70 | 258.30 | 255.43 | -0.17% | 806,966 |
| Jan 13, 2026 | 259.80 | 260.00 | 256.10 | 258.75 | 255.88 | 0.04% | 164,329 |
| Jan 12, 2026 | 257.25 | 259.50 | 254.35 | 258.65 | 255.78 | 0.04% | 259,390 |
| Jan 9, 2026 | 260.05 | 264.20 | 256.30 | 258.55 | 255.68 | -0.37% | 395,215 |
| Jan 8, 2026 | 264.05 | 265.05 | 257.85 | 259.50 | 256.62 | -1.74% | 2,109,894 |
| Jan 7, 2026 | 268.15 | 268.95 | 263.80 | 264.10 | 261.17 | -1.64% | 157,081 |
| Jan 6, 2026 | 266.40 | 273.25 | 266.35 | 268.50 | 265.52 | -1.16% | 177,107 |
| Jan 5, 2026 | 270.95 | 272.90 | 268.75 | 271.65 | 268.64 | 0.22% | 255,212 |
| Jan 2, 2026 | 267.95 | 272.10 | 266.05 | 271.05 | 268.04 | 1.57% | 443,018 |
| Jan 1, 2026 | 264.55 | 267.80 | 264.40 | 266.85 | 263.89 | 0.87% | 88,756 |
| Dec 31, 2025 | 261.80 | 265.20 | 260.60 | 264.55 | 261.61 | 1.63% | 134,451 |
| Dec 30, 2025 | 260.85 | 261.45 | 259.15 | 260.30 | 257.41 | -0.12% | 223,344 |
| Dec 29, 2025 | 265.60 | 266.40 | 260.10 | 260.60 | 257.71 | -1.85% | 232,782 |
| Dec 26, 2025 | 267.30 | 269.30 | 265.00 | 265.50 | 262.55 | -0.99% | 166,716 |
| Dec 24, 2025 | 268.55 | 270.00 | 266.50 | 268.15 | 265.17 | 0.45% | 132,510 |
| Dec 23, 2025 | 265.20 | 269.25 | 264.60 | 266.95 | 263.99 | 0.74% | 278,657 |
| Dec 22, 2025 | 260.80 | 265.45 | 259.20 | 265.00 | 262.06 | 0.55% | 159,911 |
| Dec 19, 2025 | 257.90 | 264.00 | 257.90 | 263.55 | 260.63 | 2.19% | 175,926 |
| Dec 18, 2025 | 261.00 | 261.90 | 255.85 | 257.90 | 255.04 | -1.19% | 691,707 |
| Dec 17, 2025 | 259.80 | 262.75 | 259.50 | 261.00 | 258.10 | 0.21% | 235,729 |
| Dec 16, 2025 | 262.00 | 263.30 | 259.60 | 260.45 | 257.56 | -0.71% | 423,655 |
| Dec 15, 2025 | 263.25 | 263.75 | 260.50 | 262.30 | 259.39 | -0.49% | 1,145,231 |
| Dec 12, 2025 | 264.70 | 266.60 | 263.25 | 263.60 | 260.68 | -0.42% | 77,495 |
| Dec 11, 2025 | 262.80 | 266.45 | 262.50 | 264.70 | 261.76 | -0.24% | 178,000 |
| Dec 10, 2025 | 264.10 | 267.10 | 264.10 | 265.35 | 262.41 | 0.30% | 117,778 |
| Dec 9, 2025 | 263.35 | 265.70 | 263.00 | 264.55 | 261.61 | -0.25% | 439,416 |
| Dec 8, 2025 | 269.00 | 269.30 | 265.00 | 265.20 | 262.26 | -1.69% | 121,394 |
| Dec 5, 2025 | 269.05 | 271.60 | 267.85 | 269.75 | 266.76 | 0.22% | 490,568 |
| Dec 4, 2025 | 267.35 | 270.10 | 266.00 | 269.15 | 266.16 | 0.32% | 376,989 |
| Dec 3, 2025 | 267.05 | 269.00 | 264.65 | 268.30 | 265.32 | 0.32% | 6,846,149 |
| Dec 2, 2025 | 269.15 | 270.65 | 267.00 | 267.45 | 264.48 | -0.82% | 400,932 |
| Dec 1, 2025 | 270.45 | 272.20 | 268.80 | 269.65 | 266.66 | -0.09% | 185,537 |
| Nov 28, 2025 | 273.40 | 273.75 | 269.60 | 269.90 | 266.91 | -1.39% | 210,049 |
| Nov 27, 2025 | 275.65 | 276.45 | 273.30 | 273.70 | 270.66 | -0.49% | 406,698 |
| Nov 26, 2025 | 274.55 | 276.90 | 273.40 | 275.05 | 272.00 | 0.51% | 390,149 |
| Nov 25, 2025 | 275.00 | 276.50 | 272.60 | 273.65 | 270.61 | -0.99% | 803,747 |
| Nov 24, 2025 | 277.65 | 279.00 | 272.55 | 276.40 | 273.33 | -0.45% | 470,334 |
| Nov 21, 2025 | 276.50 | 278.90 | 275.30 | 277.65 | 274.57 | 0.13% | 587,003 |
| Nov 20, 2025 | 275.95 | 278.95 | 274.50 | 277.30 | 274.22 | 0.74% | 1,091,074 |
| Nov 19, 2025 | 274.65 | 275.70 | 272.50 | 275.25 | 272.20 | 0.38% | 742,212 |
| Nov 18, 2025 | 273.50 | 276.75 | 272.30 | 274.20 | 271.16 | 0.24% | 491,786 |
| Nov 17, 2025 | 272.90 | 273.95 | 270.10 | 273.55 | 270.51 | 0.83% | 275,476 |
| Nov 14, 2025 | 268.55 | 272.30 | 268.55 | 271.30 | 268.29 | 0.50% | 243,008 |
| Nov 13, 2025 | 267.00 | 270.45 | 265.90 | 269.95 | 266.95 | 1.10% | 550,855 |
| Nov 12, 2025 | 268.45 | 270.40 | 266.65 | 267.00 | 264.04 | -0.26% | 413,806 |
| Nov 11, 2025 | 268.50 | 269.10 | 264.60 | 267.70 | 264.73 | -0.22% | 269,303 |
| Nov 10, 2025 | 268.90 | 270.50 | 266.55 | 268.30 | 265.32 | -1.36% | 984,223 |
| Nov 7, 2025 | 270.20 | 272.45 | 268.85 | 272.00 | 264.53 | 0.67% | 319,150 |
| Nov 6, 2025 | 278.75 | 278.75 | 269.85 | 270.20 | 262.78 | -3.15% | 770,181 |
| Nov 4, 2025 | 284.00 | 284.85 | 278.10 | 279.00 | 271.34 | -3.13% | 1,200,775 |
| Nov 3, 2025 | 288.55 | 290.25 | 287.15 | 288.00 | 280.09 | -0.05% | 230,787 |
| Oct 31, 2025 | 291.30 | 291.60 | 286.80 | 288.15 | 280.24 | -1.17% | 264,940 |
| Oct 30, 2025 | 296.00 | 296.10 | 291.00 | 291.55 | 283.55 | -1.45% | 402,519 |
| Oct 29, 2025 | 288.65 | 296.70 | 288.65 | 295.85 | 287.73 | 2.58% | 545,231 |
| Oct 28, 2025 | 290.80 | 292.65 | 286.90 | 288.40 | 280.48 | -0.93% | 774,898 |
| Oct 27, 2025 | 288.60 | 292.70 | 288.35 | 291.10 | 283.11 | 0.88% | 277,682 |
| Oct 24, 2025 | 289.65 | 290.70 | 286.50 | 288.55 | 280.63 | -0.38% | 4,596,893 |
| Oct 23, 2025 | 286.95 | 291.20 | 286.95 | 289.65 | 281.70 | 0.31% | 1,099,767 |
| Oct 21, 2025 | 287.95 | 289.60 | 287.95 | 288.75 | 280.82 | 0.36% | 28,251 |
| Oct 20, 2025 | 290.75 | 292.00 | 287.10 | 287.70 | 279.80 | -0.67% | 222,125 |
| Oct 17, 2025 | 290.75 | 291.45 | 288.05 | 289.65 | 281.70 | -0.74% | 1,107,876 |
| Oct 16, 2025 | 291.75 | 293.35 | 290.40 | 291.80 | 283.79 | 0.12% | 5,885,518 |
| Oct 15, 2025 | 287.80 | 293.30 | 287.20 | 291.45 | 283.45 | 1.43% | 205,759 |
| Oct 14, 2025 | 286.80 | 287.80 | 285.35 | 287.35 | 279.46 | 0.33% | 813,330 |