Power Grid Corporation of India Limited (POWERGRID.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:54PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 295.75 | 304.60 | 295.75 | 303.90 | 303.90 | 594,722 |
| May 09, 2024 | 303.25 | 304.25 | 295.40 | 296.10 | 296.10 | 326,844 |
| May 08, 2024 | 291.60 | 302.70 | 291.60 | 301.90 | 301.90 | 635,262 |
| May 07, 2024 | 306.85 | 308.00 | 294.55 | 295.25 | 295.25 | 488,118 |
| May 06, 2024 | 310.65 | 310.65 | 303.15 | 306.90 | 306.90 | 336,643 |
| May 03, 2024 | 313.40 | 316.05 | 308.30 | 310.70 | 310.70 | 721,391 |
| May 02, 2024 | 302.35 | 317.40 | 302.05 | 313.45 | 313.45 | 1,201,283 |
| Apr 30, 2024 | 294.00 | 304.30 | 293.05 | 301.65 | 301.65 | 995,888 |
| Apr 29, 2024 | 292.65 | 294.55 | 289.80 | 293.70 | 293.70 | 254,614 |
| Apr 26, 2024 | 294.00 | 296.05 | 291.40 | 292.10 | 292.10 | 665,834 |
| Apr 25, 2024 | 291.65 | 294.40 | 289.25 | 293.10 | 293.10 | 595,385 |
| Apr 24, 2024 | 285.00 | 291.90 | 284.50 | 290.55 | 290.55 | 394,954 |
| Apr 23, 2024 | 284.45 | 287.00 | 280.75 | 285.00 | 285.00 | 217,607 |
| Apr 22, 2024 | 284.45 | 284.60 | 281.65 | 283.55 | 283.55 | 564,017 |
| Apr 19, 2024 | 279.55 | 282.35 | 274.70 | 281.70 | 281.70 | 1,039,990 |
| Apr 18, 2024 | 287.00 | 289.10 | 277.75 | 280.20 | 280.20 | 1,405,699 |
| Apr 16, 2024 | 273.00 | 275.70 | 271.25 | 274.35 | 274.35 | 424,078 |
| Apr 15, 2024 | 271.65 | 276.15 | 268.35 | 274.15 | 274.15 | 255,180 |
| Apr 12, 2024 | 281.00 | 284.35 | 274.70 | 275.20 | 275.20 | 884,893 |
| Apr 10, 2024 | 281.35 | 285.45 | 280.60 | 282.45 | 282.45 | 153,209 |
| Apr 09, 2024 | 283.75 | 284.40 | 280.65 | 280.95 | 280.95 | 331,670 |
| Apr 08, 2024 | 280.05 | 284.15 | 279.55 | 281.75 | 281.75 | 246,182 |
| Apr 05, 2024 | 283.15 | 283.15 | 275.35 | 278.30 | 278.30 | 472,194 |
| Apr 04, 2024 | 283.35 | 286.70 | 275.05 | 277.60 | 277.60 | 722,490 |
| Apr 03, 2024 | 281.20 | 283.00 | 278.65 | 280.30 | 280.30 | 212,996 |
| Apr 02, 2024 | 280.00 | 281.70 | 278.50 | 279.50 | 279.50 | 273,896 |
| Apr 01, 2024 | 281.30 | 281.35 | 277.75 | 280.00 | 280.00 | 507,752 |
| Mar 28, 2024 | 272.00 | 279.45 | 271.70 | 277.05 | 277.05 | 1,034,973 |
| Mar 27, 2024 | 272.40 | 272.75 | 269.25 | 271.05 | 271.05 | 996,806 |
| Mar 26, 2024 | 270.00 | 274.05 | 266.40 | 270.00 | 270.00 | 1,069,008 |
| Mar 22, 2024 | 273.70 | 278.20 | 271.50 | 275.70 | 275.70 | 1,675,846 |
| Mar 21, 2024 | 267.45 | 274.50 | 267.35 | 273.75 | 273.75 | 2,008,319 |
| Mar 20, 2024 | 259.40 | 265.10 | 259.15 | 264.75 | 264.75 | 572,112 |
| Mar 19, 2024 | 263.00 | 266.45 | 258.30 | 258.95 | 258.95 | 1,392,524 |
| Mar 18, 2024 | 265.65 | 266.20 | 259.45 | 265.00 | 265.00 | 297,525 |
| Mar 15, 2024 | 268.55 | 271.90 | 257.75 | 265.55 | 265.55 | 2,453,463 |
| Mar 14, 2024 | 263.70 | 268.40 | 260.75 | 266.55 | 266.55 | 840,571 |
| Mar 13, 2024 | 283.65 | 283.65 | 261.90 | 264.30 | 264.30 | 1,476,482 |
| Mar 12, 2024 | 285.30 | 288.65 | 282.85 | 285.05 | 285.05 | 551,981 |
| Mar 11, 2024 | 290.40 | 292.00 | 284.45 | 285.50 | 285.50 | 1,329,164 |
| Mar 07, 2024 | 294.00 | 298.95 | 291.00 | 292.55 | 292.55 | 647,367 |
| Mar 06, 2024 | 290.45 | 294.70 | 286.50 | 294.05 | 294.05 | 596,167 |
| Mar 05, 2024 | 292.45 | 295.40 | 289.75 | 294.95 | 294.95 | 317,094 |
| Mar 04, 2024 | 287.95 | 297.05 | 287.95 | 294.45 | 294.45 | 974,803 |
| Mar 01, 2024 | 285.00 | 289.35 | 284.55 | 287.65 | 287.65 | 666,230 |
| Feb 29, 2024 | 279.95 | 284.70 | 274.40 | 282.55 | 282.55 | 908,886 |
| Feb 28, 2024 | 291.80 | 293.30 | 278.45 | 279.55 | 279.55 | 733,196 |
| Feb 27, 2024 | 286.80 | 293.30 | 284.35 | 292.50 | 292.50 | 711,524 |
| Feb 26, 2024 | 283.00 | 291.45 | 282.30 | 287.75 | 287.75 | 1,266,852 |
| Feb 23, 2024 | 282.25 | 285.15 | 279.00 | 282.20 | 282.20 | 715,767 |
| Feb 22, 2024 | 280.10 | 283.40 | 273.30 | 282.55 | 282.55 | 622,473 |
| Feb 21, 2024 | 287.90 | 289.30 | 279.35 | 280.15 | 280.15 | 811,163 |
| Feb 20, 2024 | 278.00 | 288.80 | 278.00 | 287.95 | 287.95 | 1,864,601 |
| Feb 19, 2024 | 275.35 | 278.30 | 273.50 | 276.45 | 276.45 | 468,314 |
| Feb 16, 2024 | 282.15 | 282.55 | 273.25 | 274.85 | 274.85 | 1,034,053 |
| Feb 15, 2024 | 272.65 | 283.25 | 271.50 | 281.50 | 281.50 | 770,740 |
| Feb 15, 2024 | 4.5 Dividend | |||||
| Feb 14, 2024 | 269.85 | 274.70 | 266.95 | 273.85 | 269.35 | 507,215 |
| Feb 13, 2024 | 269.80 | 270.60 | 264.25 | 270.25 | 265.81 | 376,687 |
| Feb 12, 2024 | 273.55 | 275.90 | 266.15 | 270.10 | 265.66 | 994,362 |
| Feb 09, 2024 | 278.80 | 279.50 | 268.95 | 273.10 | 268.61 | 1,451,088 |
| Feb 08, 2024 | 273.35 | 287.85 | 271.00 | 276.20 | 271.66 | 2,520,919 |
| Feb 07, 2024 | 272.85 | 274.35 | 267.05 | 267.95 | 263.55 | 831,445 |
| Feb 06, 2024 | 284.75 | 284.75 | 272.30 | 274.35 | 269.84 | 700,720 |
| Feb 05, 2024 | 279.60 | 289.45 | 275.00 | 282.75 | 278.10 | 652,433 |
| Feb 02, 2024 | 264.65 | 281.45 | 264.00 | 276.70 | 272.15 | 1,677,481 |
| Feb 01, 2024 | 259.30 | 270.90 | 258.45 | 265.80 | 261.43 | 1,219,286 |
| Jan 31, 2024 | 254.85 | 260.00 | 252.40 | 259.35 | 255.09 | 1,228,947 |
| Jan 30, 2024 | 254.85 | 256.95 | 251.45 | 254.15 | 249.97 | 512,433 |
| Jan 29, 2024 | 246.45 | 255.00 | 245.20 | 253.80 | 249.63 | 751,127 |
| Jan 25, 2024 | 245.05 | 248.35 | 243.10 | 245.45 | 241.42 | 6,416,102 |
| Jan 24, 2024 | 237.10 | 247.00 | 234.95 | 246.20 | 242.15 | 843,168 |
| Jan 23, 2024 | 240.15 | 246.80 | 236.50 | 237.90 | 233.99 | 1,472,398 |
| Jan 19, 2024 | 234.85 | 236.70 | 232.45 | 235.45 | 231.58 | 887,189 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 238.90 | 241.20 | 237.90 | 239.10 | 235.17 | 395,971 |
| Jan 16, 2024 | 241.40 | 242.40 | 237.80 | 239.10 | 235.17 | 237,733 |
| Jan 15, 2024 | 240.15 | 241.50 | 237.05 | 241.10 | 237.14 | 422,977 |
| Jan 12, 2024 | 242.80 | 242.80 | 239.00 | 239.50 | 235.56 | 591,950 |
| Jan 11, 2024 | 242.95 | 243.05 | 239.25 | 241.85 | 237.88 | 225,038 |
| Jan 10, 2024 | 241.30 | 242.15 | 238.05 | 239.00 | 235.07 | 268,549 |
| Jan 09, 2024 | 242.95 | 244.55 | 241.50 | 242.25 | 238.27 | 226,671 |
| Jan 08, 2024 | 241.65 | 245.20 | 240.55 | 242.25 | 238.27 | 514,156 |
| Jan 05, 2024 | 242.25 | 244.90 | 239.25 | 241.30 | 237.33 | 743,959 |
| Jan 04, 2024 | 238.85 | 243.10 | 237.10 | 241.45 | 237.48 | 382,463 |
| Jan 03, 2024 | 236.40 | 238.65 | 234.70 | 236.95 | 233.06 | 180,913 |
| Jan 02, 2024 | 240.35 | 240.35 | 236.30 | 237.75 | 233.84 | 454,202 |
| Jan 01, 2024 | 237.25 | 239.50 | 236.65 | 237.75 | 233.84 | 393,595 |
| Dec 29, 2023 | 238.00 | 238.20 | 235.00 | 237.20 | 233.30 | 838,702 |
| Dec 28, 2023 | 235.70 | 239.75 | 234.15 | 238.70 | 234.78 | 1,013,643 |
| Dec 27, 2023 | 235.00 | 235.85 | 232.60 | 233.60 | 229.76 | 734,593 |
| Dec 26, 2023 | 232.70 | 235.80 | 231.50 | 233.30 | 229.47 | 513,335 |
| Dec 22, 2023 | 233.85 | 234.20 | 230.45 | 231.70 | 227.89 | 672,707 |
| Dec 21, 2023 | 223.25 | 233.20 | 222.75 | 232.35 | 228.53 | 910,512 |
| Dec 20, 2023 | 233.05 | 235.35 | 226.20 | 227.20 | 223.47 | 1,201,532 |
| Dec 19, 2023 | 232.70 | 234.40 | 230.90 | 233.90 | 230.06 | 733,638 |
| Dec 18, 2023 | 237.40 | 237.40 | 231.45 | 231.90 | 228.09 | 888,213 |
| Dec 15, 2023 | 234.35 | 238.00 | 227.35 | 237.45 | 233.55 | 8,146,343 |
| Dec 14, 2023 | 236.55 | 237.75 | 231.10 | 232.10 | 228.29 | 1,249,168 |
| Dec 13, 2023 | 230.50 | 237.50 | 230.50 | 236.85 | 232.96 | 729,960 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.