Power Grid Corporation of India Limited (POWERGRID.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:24PM IST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 333.40 | 337.40 | 331.25 | 333.80 | 333.80 | 560,274 |
| 27 June 2024 | 327.20 | 332.50 | 324.30 | 331.55 | 331.55 | 867,938 |
| 26 June 2024 | 326.10 | 330.25 | 324.85 | 326.85 | 326.85 | 280,250 |
| 25 June 2024 | 334.15 | 335.00 | 325.60 | 327.60 | 327.60 | 1,378,217 |
| 24 June 2024 | 323.45 | 334.30 | 322.60 | 333.05 | 333.05 | 569,609 |
| 21 June 2024 | 325.35 | 329.50 | 322.90 | 325.80 | 325.80 | 1,531,354 |
| 20 June 2024 | 327.95 | 327.95 | 322.30 | 324.60 | 324.60 | 408,032 |
| 19 June 2024 | 333.70 | 334.85 | 325.65 | 327.55 | 327.55 | 559,686 |
| 18 June 2024 | 321.55 | 332.25 | 321.55 | 331.70 | 331.70 | 1,042,297 |
| 14 June 2024 | 325.05 | 325.65 | 319.45 | 321.50 | 321.50 | 340,903 |
| 13 June 2024 | 327.45 | 328.15 | 320.50 | 321.40 | 321.40 | 365,126 |
| 12 June 2024 | 320.35 | 327.10 | 316.90 | 324.60 | 324.60 | 1,000,151 |
| 11 June 2024 | 317.50 | 319.55 | 315.15 | 316.55 | 316.55 | 400,332 |
| 10 June 2024 | 314.80 | 323.25 | 311.75 | 315.75 | 315.75 | 1,338,621 |
| 07 June 2024 | 299.65 | 310.50 | 296.80 | 309.35 | 309.35 | 2,045,162 |
| 06 June 2024 | 304.20 | 311.40 | 298.10 | 300.50 | 300.50 | 815,492 |
| 05 June 2024 | 297.95 | 301.00 | 279.35 | 298.75 | 298.75 | 920,859 |
| 04 June 2024 | 337.95 | 337.95 | 280.00 | 295.90 | 295.90 | 3,464,163 |
| 03 June 2024 | 330.25 | 346.90 | 325.45 | 337.70 | 337.70 | 1,459,361 |
| 31 May 2024 | 309.45 | 311.25 | 305.65 | 309.90 | 309.90 | 968,868 |
| 30 May 2024 | 314.80 | 317.35 | 303.70 | 306.50 | 306.50 | 432,117 |
| 29 May 2024 | 309.75 | 318.70 | 309.00 | 317.55 | 317.55 | 809,008 |
| 28 May 2024 | 319.40 | 319.40 | 312.00 | 312.80 | 312.80 | 358,541 |
| 27 May 2024 | 321.85 | 321.85 | 314.70 | 318.00 | 318.00 | 321,253 |
| 24 May 2024 | 317.70 | 322.95 | 317.45 | 318.55 | 318.55 | 651,126 |
| 23 May 2024 | 319.45 | 320.70 | 308.95 | 319.75 | 319.75 | 1,512,804 |
| 22 May 2024 | 328.35 | 328.35 | 320.25 | 325.80 | 325.80 | 379,372 |
| 21 May 2024 | 316.55 | 327.40 | 312.00 | 325.45 | 325.45 | 513,832 |
| 17 May 2024 | 315.75 | 316.10 | 310.90 | 313.35 | 313.35 | 809,841 |
| 16 May 2024 | 314.80 | 315.80 | 305.35 | 312.55 | 312.55 | 545,579 |
| 15 May 2024 | 310.55 | 316.30 | 308.95 | 315.00 | 315.00 | 348,587 |
| 14 May 2024 | 308.40 | 312.95 | 307.85 | 309.20 | 309.20 | 287,813 |
| 13 May 2024 | 303.90 | 307.60 | 297.60 | 306.45 | 306.45 | 498,387 |
| 10 May 2024 | 295.75 | 304.60 | 295.75 | 303.90 | 303.90 | 594,722 |
| 09 May 2024 | 303.25 | 304.25 | 295.40 | 296.10 | 296.10 | 326,844 |
| 08 May 2024 | 291.60 | 302.70 | 291.60 | 301.90 | 301.90 | 635,262 |
| 07 May 2024 | 306.85 | 308.00 | 294.55 | 295.25 | 295.25 | 488,118 |
| 06 May 2024 | 310.65 | 310.65 | 303.15 | 306.90 | 306.90 | 336,643 |
| 03 May 2024 | 313.40 | 316.05 | 308.30 | 310.70 | 310.70 | 721,391 |
| 02 May 2024 | 302.35 | 317.40 | 302.05 | 313.45 | 313.45 | 1,201,283 |
| 30 Apr 2024 | 294.00 | 304.30 | 293.05 | 301.65 | 301.65 | 995,888 |
| 29 Apr 2024 | 292.65 | 294.55 | 289.80 | 293.70 | 293.70 | 254,614 |
| 26 Apr 2024 | 294.00 | 296.05 | 291.40 | 292.10 | 292.10 | 665,834 |
| 25 Apr 2024 | 291.65 | 294.40 | 289.25 | 293.10 | 293.10 | 595,385 |
| 24 Apr 2024 | 285.00 | 291.90 | 284.50 | 290.55 | 290.55 | 394,954 |
| 23 Apr 2024 | 284.45 | 287.00 | 280.75 | 285.00 | 285.00 | 217,607 |
| 22 Apr 2024 | 284.45 | 284.60 | 281.65 | 283.55 | 283.55 | 564,017 |
| 19 Apr 2024 | 279.55 | 282.35 | 274.70 | 281.70 | 281.70 | 1,039,990 |
| 18 Apr 2024 | 287.00 | 289.10 | 277.75 | 280.20 | 280.20 | 1,405,699 |
| 16 Apr 2024 | 273.00 | 275.70 | 271.25 | 274.35 | 274.35 | 424,078 |
| 15 Apr 2024 | 271.65 | 276.15 | 268.35 | 274.15 | 274.15 | 255,180 |
| 12 Apr 2024 | 281.00 | 284.35 | 274.70 | 275.20 | 275.20 | 884,893 |
| 10 Apr 2024 | 281.35 | 285.45 | 280.60 | 282.45 | 282.45 | 153,209 |
| 09 Apr 2024 | 283.75 | 284.40 | 280.65 | 280.95 | 280.95 | 331,670 |
| 08 Apr 2024 | 280.05 | 284.15 | 279.55 | 281.75 | 281.75 | 246,182 |
| 05 Apr 2024 | 283.15 | 283.15 | 275.35 | 278.30 | 278.30 | 472,194 |
| 04 Apr 2024 | 283.35 | 286.70 | 275.05 | 277.60 | 277.60 | 722,490 |
| 03 Apr 2024 | 281.20 | 283.00 | 278.65 | 280.30 | 280.30 | 212,996 |
| 02 Apr 2024 | 280.00 | 281.70 | 278.50 | 279.50 | 279.50 | 273,896 |
| 01 Apr 2024 | 281.30 | 281.35 | 277.75 | 280.00 | 280.00 | 507,752 |
| 28 Mar 2024 | 272.00 | 279.45 | 271.70 | 277.05 | 277.05 | 1,034,973 |
| 27 Mar 2024 | 272.40 | 272.75 | 269.25 | 271.05 | 271.05 | 996,806 |
| 26 Mar 2024 | 270.00 | 274.05 | 266.40 | 270.00 | 270.00 | 1,069,008 |
| 22 Mar 2024 | 273.70 | 278.20 | 271.50 | 275.70 | 275.70 | 1,675,846 |
| 21 Mar 2024 | 267.45 | 274.50 | 267.35 | 273.75 | 273.75 | 2,008,319 |
| 20 Mar 2024 | 259.40 | 265.10 | 259.15 | 264.75 | 264.75 | 572,112 |
| 19 Mar 2024 | 263.00 | 266.45 | 258.30 | 258.95 | 258.95 | 1,392,524 |
| 18 Mar 2024 | 265.65 | 266.20 | 259.45 | 265.00 | 265.00 | 297,525 |
| 15 Mar 2024 | 268.55 | 271.90 | 257.75 | 265.55 | 265.55 | 2,453,463 |
| 14 Mar 2024 | 263.70 | 268.40 | 260.75 | 266.55 | 266.55 | 840,571 |
| 13 Mar 2024 | 283.65 | 283.65 | 261.90 | 264.30 | 264.30 | 1,476,482 |
| 12 Mar 2024 | 285.30 | 288.65 | 282.85 | 285.05 | 285.05 | 551,981 |
| 11 Mar 2024 | 290.40 | 292.00 | 284.45 | 285.50 | 285.50 | 1,329,164 |
| 07 Mar 2024 | 294.00 | 298.95 | 291.00 | 292.55 | 292.55 | 647,367 |
| 06 Mar 2024 | 290.45 | 294.70 | 286.50 | 294.05 | 294.05 | 596,167 |
| 05 Mar 2024 | 292.45 | 295.40 | 289.75 | 294.95 | 294.95 | 317,094 |
| 04 Mar 2024 | 287.95 | 297.05 | 287.95 | 294.45 | 294.45 | 974,803 |
| 01 Mar 2024 | 285.00 | 289.35 | 284.55 | 287.65 | 287.65 | 666,230 |
| 29 Feb 2024 | 279.95 | 284.70 | 274.40 | 282.55 | 282.55 | 908,886 |
| 28 Feb 2024 | 291.80 | 293.30 | 278.45 | 279.55 | 279.55 | 733,196 |
| 27 Feb 2024 | 286.80 | 293.30 | 284.35 | 292.50 | 292.50 | 711,524 |
| 26 Feb 2024 | 283.00 | 291.45 | 282.30 | 287.75 | 287.75 | 1,266,852 |
| 23 Feb 2024 | 282.25 | 285.15 | 279.00 | 282.20 | 282.20 | 715,767 |
| 22 Feb 2024 | 280.10 | 283.40 | 273.30 | 282.55 | 282.55 | 622,473 |
| 21 Feb 2024 | 287.90 | 289.30 | 279.35 | 280.15 | 280.15 | 811,163 |
| 20 Feb 2024 | 278.00 | 288.80 | 278.00 | 287.95 | 287.95 | 1,864,601 |
| 19 Feb 2024 | 275.35 | 278.30 | 273.50 | 276.45 | 276.45 | 468,314 |
| 16 Feb 2024 | 282.15 | 282.55 | 273.25 | 274.85 | 274.85 | 1,034,053 |
| 15 Feb 2024 | 272.65 | 283.25 | 271.50 | 281.50 | 281.50 | 770,740 |
| 15 Feb 2024 | 4.5 Dividend | |||||
| 14 Feb 2024 | 269.85 | 274.70 | 266.95 | 273.85 | 269.35 | 507,215 |
| 13 Feb 2024 | 269.80 | 270.60 | 264.25 | 270.25 | 265.81 | 376,687 |
| 12 Feb 2024 | 273.55 | 275.90 | 266.15 | 270.10 | 265.66 | 994,362 |
| 09 Feb 2024 | 278.80 | 279.50 | 268.95 | 273.10 | 268.61 | 1,451,088 |
| 08 Feb 2024 | 273.35 | 287.85 | 271.00 | 276.20 | 271.66 | 2,520,919 |
| 07 Feb 2024 | 272.85 | 274.35 | 267.05 | 267.95 | 263.55 | 831,445 |
| 06 Feb 2024 | 284.75 | 284.75 | 272.30 | 274.35 | 269.84 | 700,720 |
| 05 Feb 2024 | 279.60 | 289.45 | 275.00 | 282.75 | 278.10 | 652,433 |
| 02 Feb 2024 | 264.65 | 281.45 | 264.00 | 276.70 | 272.15 | 1,677,481 |
| 01 Feb 2024 | 259.30 | 270.90 | 258.45 | 265.80 | 261.43 | 1,219,286 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.