UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.53 -0.83 (-1.00%) GOLD FUTURES
2,336.50 -5.60 (-0.24%) DOW
38,491.26 -12.43 (-0.03%) Bitcoin GBP
51,994.05 -1,643.62 (-3.06%)
Power Grid Corporation of India Limited (POWERGRID.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Jan 2024 | 254.85 | 260.00 | 252.40 | 259.35 | 255.09 | 1,228,947 |
| 30 Jan 2024 | 254.85 | 256.95 | 251.45 | 254.15 | 249.97 | 512,433 |
| 29 Jan 2024 | 246.45 | 255.00 | 245.20 | 253.80 | 249.63 | 751,127 |
| 25 Jan 2024 | 245.05 | 248.35 | 243.10 | 245.45 | 241.42 | 6,416,102 |
| 24 Jan 2024 | 237.10 | 247.00 | 234.95 | 246.20 | 242.15 | 843,168 |
| 23 Jan 2024 | 240.15 | 246.80 | 236.50 | 237.90 | 233.99 | 1,472,398 |
| 19 Jan 2024 | 234.85 | 236.70 | 232.45 | 235.45 | 231.58 | 887,189 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 238.90 | 241.20 | 237.90 | 239.10 | 235.17 | 395,971 |
| 16 Jan 2024 | 241.40 | 242.40 | 237.80 | 239.10 | 235.17 | 237,733 |
| 15 Jan 2024 | 240.15 | 241.50 | 237.05 | 241.10 | 237.14 | 422,977 |
| 12 Jan 2024 | 242.80 | 242.80 | 239.00 | 239.50 | 235.56 | 591,950 |
| 11 Jan 2024 | 242.95 | 243.05 | 239.25 | 241.85 | 237.88 | 225,038 |
| 10 Jan 2024 | 241.30 | 242.15 | 238.05 | 239.00 | 235.07 | 268,549 |
| 09 Jan 2024 | 242.95 | 244.55 | 241.50 | 242.25 | 238.27 | 226,671 |
| 08 Jan 2024 | 241.65 | 245.20 | 240.55 | 242.25 | 238.27 | 514,156 |
| 05 Jan 2024 | 242.25 | 244.90 | 239.25 | 241.30 | 237.33 | 743,959 |
| 04 Jan 2024 | 238.85 | 243.10 | 237.10 | 241.45 | 237.48 | 382,463 |
| 03 Jan 2024 | 236.40 | 238.65 | 234.70 | 236.95 | 233.06 | 180,913 |
| 02 Jan 2024 | 240.35 | 240.35 | 236.30 | 237.75 | 233.84 | 454,202 |
| 01 Jan 2024 | 237.25 | 239.50 | 236.65 | 237.75 | 233.84 | 393,595 |
| 29 Dec 2023 | 238.00 | 238.20 | 235.00 | 237.20 | 233.30 | 838,702 |
| 28 Dec 2023 | 235.70 | 239.75 | 234.15 | 238.70 | 234.78 | 1,013,643 |
| 27 Dec 2023 | 235.00 | 235.85 | 232.60 | 233.60 | 229.76 | 734,593 |
| 26 Dec 2023 | 232.70 | 235.80 | 231.50 | 233.30 | 229.47 | 513,335 |
| 22 Dec 2023 | 233.85 | 234.20 | 230.45 | 231.70 | 227.89 | 672,707 |
| 21 Dec 2023 | 223.25 | 233.20 | 222.75 | 232.35 | 228.53 | 910,512 |
| 20 Dec 2023 | 233.05 | 235.35 | 226.20 | 227.20 | 223.47 | 1,201,532 |
| 19 Dec 2023 | 232.70 | 234.40 | 230.90 | 233.90 | 230.06 | 733,638 |
| 18 Dec 2023 | 237.40 | 237.40 | 231.45 | 231.90 | 228.09 | 888,213 |
| 15 Dec 2023 | 234.35 | 238.00 | 227.35 | 237.45 | 233.55 | 8,146,343 |
| 14 Dec 2023 | 236.55 | 237.75 | 231.10 | 232.10 | 228.29 | 1,249,168 |
| 13 Dec 2023 | 230.50 | 237.50 | 230.50 | 236.85 | 232.96 | 729,960 |
| 12 Dec 2023 | 230.75 | 233.30 | 229.95 | 231.45 | 227.65 | 381,554 |
| 11 Dec 2023 | 228.50 | 232.85 | 227.55 | 230.95 | 227.15 | 268,147 |
| 08 Dec 2023 | 232.45 | 233.40 | 226.45 | 228.55 | 224.79 | 1,072,993 |
| 07 Dec 2023 | 225.25 | 232.35 | 224.40 | 229.85 | 226.07 | 968,441 |
| 06 Dec 2023 | 225.05 | 226.25 | 222.45 | 224.40 | 220.71 | 928,866 |
| 05 Dec 2023 | 213.30 | 223.20 | 211.70 | 222.40 | 218.75 | 1,431,243 |
| 04 Dec 2023 | 211.95 | 214.00 | 211.70 | 212.90 | 209.40 | 9,223,907 |
| 01 Dec 2023 | 211.65 | 212.40 | 209.50 | 210.35 | 206.89 | 1,088,477 |
| 30 Nov 2023 | 210.65 | 212.75 | 208.20 | 208.95 | 205.52 | 534,577 |
| 29 Nov 2023 | 211.45 | 211.45 | 209.10 | 211.10 | 207.63 | 184,882 |
| 28 Nov 2023 | 213.00 | 213.35 | 209.45 | 210.15 | 206.70 | 611,095 |
| *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.