Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Power Grid Corporation of India Limited (POWERGRID.BO)

306.25
-8.05
(-2.56%)
At close: April 25 at 3:42:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025313.30315.15303.45306.25306.25200,793
Apr 24, 2025314.25315.75313.00314.30314.30127,328
Apr 23, 2025315.90315.90309.40314.90314.90255,885
Apr 22, 2025319.80319.80312.15312.60312.60302,805
Apr 21, 2025310.00321.75309.00319.95319.95253,681
Apr 17, 2025305.05309.65302.15308.80308.80201,591
Apr 16, 2025307.85307.85302.95305.85305.8586,032
Apr 15, 2025305.00310.20303.60304.45304.45304,148
Apr 11, 2025293.95305.00293.95304.10304.10369,398
Apr 9, 2025290.60299.50289.60293.30293.30349,569
Apr 8, 2025294.00294.00284.85288.80288.80843,946
Apr 7, 2025280.60293.90280.60289.35289.35822,899
Apr 4, 2025300.95300.95292.20293.80293.80343,282
Apr 3, 2025288.95300.10286.50299.15299.15324,642
Apr 2, 2025289.30289.80284.70286.70286.70393,822
Apr 1, 2025290.55296.95287.00289.25289.25488,351
Mar 28, 2025294.20294.20288.10290.45290.45223,033
Mar 27, 2025289.90297.10289.60294.90294.90420,329
Mar 26, 2025291.50296.70289.65291.35291.35561,809
Mar 25, 2025289.00295.30287.65291.15291.15465,907
Mar 24, 2025286.90293.95285.00291.90291.90143,476
Mar 21, 2025280.70285.30280.15283.00283.00435,426
Mar 20, 2025280.20283.15277.05279.95279.95122,052
Mar 19, 2025272.00278.30270.00276.95276.95603,834
Mar 18, 2025269.55272.30267.50270.80270.80181,587
Mar 17, 2025270.00270.50264.90267.30267.3088,753
Mar 13, 2025270.00270.65265.55267.60267.60137,442
Mar 12, 2025271.85272.50263.60267.10267.10189,105
Mar 11, 2025270.95271.80266.00267.35267.35239,262
Mar 10, 2025261.95274.00261.30271.40271.40333,451
Mar 7, 2025266.60268.70261.60263.20263.20186,171
Mar 6, 2025265.00267.35260.70266.45266.45288,577
Mar 5, 2025256.30267.15256.30264.90264.90584,379
Mar 4, 2025250.35257.10249.40254.05254.05196,413
Mar 3, 2025251.35253.65248.40252.55252.5586,184
Feb 28, 2025255.00256.50247.50250.65250.65193,046
Feb 27, 2025253.00257.30253.00256.15256.15212,921
Feb 25, 2025259.15259.65254.85255.90255.90459,377
Feb 24, 2025258.05261.80257.15259.15259.1572,662
Feb 21, 2025265.65265.65259.45261.75261.752,011,132
Feb 20, 2025262.35266.50261.50265.80265.80168,026
Feb 19, 2025265.10268.50262.40263.15263.15214,552
Feb 18, 2025264.00267.85260.30266.75266.75166,637
Feb 17, 2025255.55263.70252.10263.15263.15258,116
Feb 14, 2025260.10261.30254.70257.35257.35178,706
Feb 13, 2025256.65261.30256.10259.10259.10389,334
Feb 12, 2025261.45262.10254.00257.30257.30910,303
Feb 11, 2025268.50268.85260.00261.50261.50498,066
Feb 10, 2025275.95275.95268.10268.70268.70309,214
Feb 7, 2025 3.25 Dividend
Feb 7, 2025277.00281.90270.05278.30278.30373,061
Feb 6, 2025285.30290.80279.80281.25278.00346,675
Feb 5, 2025286.85290.70284.35285.15281.85273,443
Feb 4, 2025279.15286.35272.30285.75282.45634,899
Feb 3, 2025287.80290.00278.00283.90280.621,015,438
Feb 1, 2025301.50305.45288.65289.95286.60526,793
Jan 31, 2025296.05303.40296.00301.85298.36116,192
Jan 30, 2025287.55297.00287.55295.25291.84201,065
Jan 29, 2025285.65289.20283.30287.80284.47109,028
Jan 28, 2025285.05288.85279.45283.85280.57550,949
Jan 27, 2025295.00295.00283.80287.05283.73193,013
Jan 24, 2025295.60302.35294.35295.75292.33300,605
Jan 23, 2025297.30299.55293.75294.30290.90177,858
Jan 22, 2025302.35302.35295.95297.85294.41439,258
Jan 21, 2025306.65309.80301.55302.30298.811,058,994
Jan 20, 2025303.60308.60302.00306.45302.91263,130
Jan 17, 2025297.40305.00295.70302.55299.05140,051
Jan 16, 2025301.35301.55296.65297.65294.21329,433
Jan 15, 2025295.00302.50291.60298.65295.20183,071
Jan 14, 2025286.50293.00286.50290.00286.65405,178
Jan 13, 2025294.10298.35287.00287.55284.23796,478
Jan 10, 2025303.30305.00298.45299.80296.34541,880
Jan 9, 2025307.75307.75303.90305.30301.77247,540
Jan 8, 2025305.35307.75303.00306.50302.96213,432
Jan 7, 2025305.95310.75303.00305.20301.67622,007
Jan 6, 2025314.20316.25304.75306.05302.51249,739
Jan 3, 2025316.95317.95313.70316.15312.50307,462
Jan 2, 2025310.75317.10308.70315.40311.76451,878
Jan 1, 2025308.70311.25306.00310.50306.9189,084
Dec 31, 2024308.30309.85305.10308.60305.03183,862
Dec 30, 2024308.60311.80306.40308.35304.79161,670
Dec 27, 2024310.55312.45308.85309.55305.97197,167
Dec 26, 2024310.35313.20308.75310.35306.76144,433
Dec 24, 2024314.95316.70308.95310.15306.57249,356
Dec 23, 2024318.35318.35311.60315.25311.61128,049
Dec 20, 2024321.05325.50313.70315.75312.10383,520
Dec 19, 2024315.65323.75315.65321.85318.13191,598
Dec 18, 2024325.25329.30320.75321.55317.83225,146
Dec 17, 2024332.85335.50328.20330.00326.19152,372
Dec 16, 2024334.55336.20331.20334.80330.93304,619
Dec 13, 2024331.75334.40325.10334.00330.14428,289
Dec 12, 2024327.65329.90326.00329.00325.201,545,990
Dec 11, 2024327.35329.00327.00327.50323.7265,231
Dec 10, 2024332.00332.00325.35327.85324.06323,218
Dec 9, 2024328.25330.60326.85329.10325.30621,733
Dec 6, 2024326.95332.65326.80328.95325.15944,762
Dec 5, 2024325.45330.20319.60328.60324.80379,019
Dec 4, 2024329.35331.10321.25325.00321.24793,485
Dec 3, 2024324.95331.30324.95329.75325.943,269,489
Dec 2, 2024329.35331.70326.20328.00324.21441,421
Nov 29, 2024332.85332.85326.50329.60325.79362,633
Nov 28, 2024338.55341.50332.45333.70329.84175,538
Nov 27, 2024336.85341.25336.30339.00335.08127,027
Nov 26, 2024342.75344.55337.75338.70334.795,365,862
Nov 25, 2024341.35345.25336.20342.85338.892,153,990
Nov 22, 2024326.15337.50324.20337.00333.115,493,654
Nov 21, 2024317.00326.75314.10325.80322.04610,087
Nov 19, 2024313.00318.20312.50315.05311.41225,118
Nov 18, 2024313.00315.55310.05311.95308.35186,728
Nov 14, 2024 4.5 Dividend
Nov 14, 2024315.05318.75310.80312.20308.59409,105
Nov 13, 2024322.50324.70317.20318.20310.08207,052
Nov 12, 2024332.95332.95321.80322.50314.27160,662
Nov 11, 2024313.85332.35312.90329.75321.33746,095
Nov 8, 2024312.70317.35308.70316.40308.32506,780
Nov 7, 2024320.85320.85311.85312.90304.91260,693
Nov 6, 2024317.95320.35313.95318.45310.32383,625
Nov 4, 2024324.10324.60311.65315.50307.44151,643
Nov 1, 2024324.45324.45319.90321.90313.6860,654
Oct 31, 2024319.45322.65318.05321.20313.00410,569
Oct 29, 2024318.00321.20314.30320.65312.46287,604
Oct 28, 2024315.45320.35310.65318.05309.93141,726
Oct 25, 2024321.00321.00313.40315.55307.49371,593
Oct 24, 2024316.45320.65315.50319.05310.9075,471
Oct 23, 2024318.60321.90313.90316.80308.71310,306
Oct 22, 2024332.35335.75321.20322.80314.56336,800
Oct 21, 2024332.80334.00329.70331.00322.5595,667
Oct 18, 2024332.40333.85328.20331.95323.47423,576
Oct 17, 2024327.55331.90324.60331.30322.84133,121
Oct 16, 2024332.95332.95325.20327.10318.75112,053
Oct 15, 2024331.40332.90327.60329.65321.23148,905
Oct 14, 2024330.85331.45327.75330.75322.30117,500
Oct 11, 2024334.85335.40329.40330.00321.57366,366
Oct 10, 2024330.85338.00330.10334.35325.81320,332
Oct 9, 2024327.95331.80326.50329.75321.33222,202
Oct 8, 2024326.30331.00322.40327.15318.80165,721
Oct 7, 2024339.05339.70325.00328.90320.50262,538
Oct 4, 2024342.05347.50337.70338.80330.15856,388
Oct 3, 2024341.05349.80341.05344.20335.41984,262
Oct 1, 2024352.35356.00350.05350.85341.89270,476
Sep 30, 2024354.75357.40349.80352.90343.89337,914
Sep 27, 2024363.10363.10353.30354.20345.16623,664
Sep 26, 2024364.85365.90357.20365.25355.92798,750
Sep 25, 2024355.75366.20352.25363.80354.511,741,754
Sep 24, 2024343.90351.00342.35350.10341.16428,009
Sep 23, 2024342.00342.50340.20341.05332.34233,499
Sep 20, 2024337.30342.85334.65341.15332.441,617,695
Sep 19, 2024337.15338.30333.05334.90326.35128,013
Sep 18, 2024337.05338.85333.05334.20325.67116,076
Sep 17, 2024337.15339.70334.55336.65328.05565,488
Sep 16, 2024336.55341.45336.55338.35329.7191,481
Sep 13, 2024339.00341.15336.20337.10328.49421,660
Sep 12, 2024333.50339.00333.30337.80329.17253,977
Sep 11, 2024337.85337.85332.05332.85324.35209,261
Sep 10, 2024328.95334.80327.50334.20325.67260,395
Sep 9, 2024327.30329.30323.50328.55320.16193,893
Sep 6, 2024333.00333.30325.00329.70321.28784,663
Sep 5, 2024333.20334.35329.90330.95322.50420,400
Sep 4, 2024332.85334.65331.70332.80324.3065,578
Sep 3, 2024335.60337.95334.00334.60326.06125,685
Sep 2, 2024338.15339.90334.25335.35326.79254,686
Aug 30, 2024334.95340.70334.10337.40328.78400,612
Aug 29, 2024334.25335.85329.00333.10324.59151,663
Aug 28, 2024335.05338.95333.75334.30325.76133,582
Aug 26, 2024337.95341.45335.90338.10329.4792,901
Aug 23, 2024335.50337.20333.50336.15327.57454,265
Aug 22, 2024336.75337.10330.55333.90325.37379,266
Aug 21, 2024340.80340.90336.15336.80328.20159,137
Aug 20, 2024341.65342.55338.90340.55331.8586,578
Aug 19, 2024342.80343.30339.35340.25331.56214,800
Aug 16, 2024 2.75 Dividend
Aug 16, 2024332.15339.55330.55338.80330.15606,291
Aug 14, 2024336.30338.15332.55333.45322.26106,316
Aug 13, 2024338.00342.50335.20336.70325.40288,207
Aug 12, 2024343.95343.95339.55341.15329.70238,300
Aug 9, 2024348.40348.85344.45346.10334.48292,840
Aug 8, 2024355.45355.45341.30342.45330.95375,508
Aug 7, 2024343.05352.50343.05352.10340.28432,477
Aug 6, 2024341.00350.80339.30340.90329.46357,684
Aug 5, 2024351.10354.95341.50342.80331.29340,095
Aug 2, 2024358.10361.05354.05358.00345.981,318,164
Aug 1, 2024350.35362.30350.35361.25349.121,481,076
Jul 31, 2024349.60350.45342.65348.60336.90228,439
Jul 30, 2024344.10356.95343.35349.65337.911,083,337
Jul 29, 2024340.00345.85337.65342.40330.91596,261
Jul 26, 2024340.55345.55338.60344.30332.74503,559
Jul 25, 2024331.90342.70330.70339.20327.81493,114
Jul 24, 2024331.80338.85330.35337.15325.83145,775
Jul 23, 2024339.95340.05321.10334.00322.79350,981
Jul 22, 2024332.00339.35329.40338.50327.14239,340
Jul 19, 2024339.50341.75331.05332.00320.851,125,066
Jul 18, 2024341.50344.40336.85341.00329.55378,696
Jul 16, 2024343.35347.00341.40342.45330.95296,791
Jul 15, 2024345.15345.25340.20343.90332.36325,109
Jul 12, 2024342.80346.00340.05343.15331.63964,785
Jul 11, 2024348.45348.60341.95342.80331.29686,301
Jul 10, 2024343.20347.80335.50346.10334.48297,783
Jul 9, 2024339.95342.25338.00340.90329.46362,280
Jul 8, 2024341.05341.05336.85339.45328.05337,790
Jul 5, 2024335.35340.00332.75339.40328.011,067,609
Jul 4, 2024337.85338.60334.00335.35324.09644,723
Jul 3, 2024331.35337.00329.20335.40324.14220,647
Jul 2, 2024330.95334.50328.35330.75319.65199,166
Jul 1, 2024330.80331.80325.20329.55318.49227,113
Jun 28, 2024333.40337.40329.70330.80319.691,204,951
Jun 27, 2024327.20332.50324.30331.55320.42867,938
Jun 26, 2024326.10330.25324.85326.85315.88280,250
Jun 25, 2024334.15335.00325.60327.60316.601,378,217
Jun 24, 2024323.45334.30322.60333.05321.87569,609
Jun 21, 2024325.35329.50322.90325.80314.861,531,354
Jun 20, 2024327.95327.95322.30324.60313.70408,032
Jun 19, 2024333.70334.85325.65327.55316.55559,686
Jun 18, 2024321.55332.25321.55331.70320.561,042,297
Jun 14, 2024325.05325.65319.45321.50310.71340,903
Jun 13, 2024327.45328.15320.50321.40310.61365,126
Jun 12, 2024320.35327.10316.90324.60313.701,000,151
Jun 11, 2024317.50319.55315.15316.55305.92400,332
Jun 10, 2024314.80323.25311.75315.75305.151,338,621
Jun 7, 2024299.65310.50296.80309.35298.962,045,162
Jun 6, 2024304.20311.40298.10300.50290.41815,492
Jun 5, 2024297.95301.00279.35298.75288.72920,859
Jun 4, 2024337.95337.95280.00295.90285.973,464,163
Jun 3, 2024330.25346.90325.45337.70326.361,459,361
May 31, 2024309.45311.25305.65309.90299.50968,868
May 30, 2024314.80317.35303.70306.50296.21432,117
May 29, 2024309.75318.70309.00317.55306.89809,008
May 28, 2024319.40319.40312.00312.80302.30358,541
May 27, 2024321.85321.85314.70318.00307.32321,253
May 24, 2024317.70322.95317.45318.55307.86651,126
May 23, 2024319.45320.70308.95319.75309.021,512,804
May 22, 2024328.35328.35320.25325.80314.86379,372
May 21, 2024316.55327.40312.00325.45314.52513,832
May 17, 2024315.75316.10310.90313.35302.83809,841
May 16, 2024314.80315.80305.35312.55302.06545,579
May 15, 2024310.55316.30308.95315.00304.43348,587
May 14, 2024308.40312.95307.85309.20298.82287,813
May 13, 2024303.90307.60297.60306.45296.16498,387
May 10, 2024295.75304.60295.75303.90293.70594,722
May 9, 2024303.25304.25295.40296.10286.16326,844
May 8, 2024291.60302.70291.60301.90291.77635,262
May 7, 2024306.85308.00294.55295.25285.34488,118
May 6, 2024310.65310.65303.15306.90296.60336,643
May 3, 2024313.40316.05308.30310.70300.27721,391
May 2, 2024302.35317.40302.05313.45302.931,201,283
Apr 30, 2024294.00304.30293.05301.65291.52995,888
Apr 29, 2024292.65294.55289.80293.70283.84254,614
Apr 26, 2024294.00296.05291.40292.10282.29665,834
Apr 25, 2024291.65294.40289.25293.10283.26595,385

Related Tickers

CESC.BO CESC Limited
153.90
-2.90%
 
NTPC.NS NTPC Limited
356.45
-1.86%
 
PCG PG&E Corporation
17.14
-1.44%
 
OKLO Oklo Inc.
23.74
-2.38%