Stock Details of POWERGRID.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 31 |
299.3500 |
302.2500 |
294.3000 |
295.1000 |
1818496 |
2026-03-25 |
| 31 |
309.8500 |
309.8500 |
292.3000 |
299.2000 |
652977 |
2026-03-24 |
| 31 |
296.7500 |
304.2000 |
293.1000 |
301.6500 |
437653 |
2026-03-23 |
| 31 |
299.3000 |
304.8500 |
296.6500 |
297.5000 |
225442 |
2026-03-20 |
| 31 |
297.9500 |
300.5500 |
296.0000 |
296.6000 |
110147 |
2026-03-19 |
| 31 |
299.1000 |
304.2500 |
297.8000 |
298.7500 |
165084 |
2026-03-18 |
| 31 |
299.8500 |
300.9000 |
292.3500 |
298.2000 |
258269 |
2026-03-17 |
| 31 |
302.9000 |
302.9000 |
291.5500 |
297.4000 |
282649 |
2026-03-16 |
| 31 |
304.0500 |
309.4500 |
298.8000 |
300.7000 |
721335 |
2026-03-13 |
| 31 |
296.4000 |
304.9500 |
295.0000 |
303.7000 |
487406 |
2026-03-12 |
| 31 |
298.9500 |
302.9500 |
298.2000 |
298.8000 |
354908 |
2026-03-11 |
| 31 |
297.1000 |
300.0000 |
293.7500 |
298.4500 |
219098 |
2026-03-10 |
| 31 |
286.6000 |
296.3000 |
286.0000 |
295.2500 |
654505 |
2026-03-09 |
| 31 |
299.2000 |
302.7500 |
297.1500 |
299.2000 |
392706 |
2026-03-06 |
| 31 |
293.8500 |
300.0000 |
291.9000 |
299.4500 |
880684 |
2026-03-05 |
| 31 |
295.1000 |
295.1000 |
288.8500 |
291.7000 |
2526448 |
2026-03-04 |
| 31 |
287.6500 |
298.5500 |
287.6500 |
296.7000 |
1223767 |
2026-03-02 |
| 31 |
303.6500 |
305.8500 |
297.9500 |
298.7500 |
738659 |
2026-02-27 |
| 31 |
307.0000 |
307.5500 |
301.3000 |
303.5000 |
715304 |
2026-02-26 |
| 31 |
305.6000 |
311.7500 |
305.0000 |
307.2000 |
860486 |
2026-02-25 |
| 31 |
303.4500 |
306.1000 |
300.8500 |
304.8500 |
464901 |
2026-02-24 |
| 31 |
301.0000 |
304.3000 |
299.0500 |
303.3500 |
276528 |
2026-02-23 |
| 31 |
295.0500 |
301.8500 |
294.2500 |
298.9000 |
518442 |
2026-02-20 |
| 31 |
301.0000 |
301.6500 |
293.0000 |
294.6500 |
235919 |
2026-02-19 |
| 31 |
299.0500 |
302.2000 |
298.2000 |
300.4500 |
342516 |
2026-02-18 |
| 31 |
300.1000 |
301.6500 |
297.0000 |
300.8000 |
215900 |
2026-02-17 |
| 31 |
285.2500 |
300.8000 |
285.2500 |
300.2000 |
2916000 |
2026-02-16 |
| 31 |
288.4000 |
294.0000 |
286.8500 |
287.4000 |
260015 |
2026-02-13 |
| 31 |
295.2500 |
295.9500 |
291.7000 |
293.7500 |
348855 |
2026-02-12 |
| 31 |
297.0500 |
297.1000 |
292.2000 |
294.5000 |
631649 |
2026-02-11 |
| 31 |
289.7500 |
295.2500 |
286.6000 |
294.5500 |
848059 |
2026-02-10 |
| 31 |
292.9000 |
292.9000 |
287.9000 |
289.6500 |
426224 |
2026-02-09 |
| 31 |
292.0500 |
293.5000 |
289.8000 |
292.9000 |
574723 |
2026-02-06 |
| 31 |
291.9000 |
291.9000 |
286.1000 |
289.2500 |
531020 |
2026-02-05 |
| 31 |
287.0500 |
291.9500 |
283.0000 |
289.3500 |
1031065 |
2026-02-04 |
| 31 |
277.8500 |
284.5000 |
273.2500 |
283.2500 |
1622566 |
2026-02-03 |
| 31 |
252.3500 |
271.2000 |
250.0500 |
270.1500 |
1382711 |
2026-02-02 |
| 31 |
258.8500 |
262.2500 |
250.3500 |
251.0500 |
604704 |
2026-02-01 |
| 31 |
261.1500 |
262.4500 |
254.2000 |
256.3500 |
246500 |
2026-01-30 |
| 31 |
259.8500 |
263.0000 |
258.7500 |
260.5500 |
216485 |
2026-01-29 |
| 31 |
253.6500 |
260.5000 |
253.6500 |
259.7500 |
697875 |
2026-01-28 |
| 31 |
256.8000 |
258.6000 |
252.0500 |
254.4000 |
384494 |
2026-01-27 |
| 31 |
259.5000 |
259.8500 |
252.6000 |
254.2000 |
915995 |
2026-01-23 |
| 31 |
256.1500 |
260.0000 |
255.5000 |
259.5500 |
926675 |
2026-01-22 |
| 31 |
253.5000 |
258.8000 |
252.5000 |
255.7000 |
793536 |
2026-01-21 |
| 31 |
257.3500 |
257.7500 |
253.3500 |
254.2500 |
269345 |
2026-01-20 |
| 31 |
257.2500 |
258.8500 |
256.5000 |
257.4500 |
110426 |
2026-01-19 |
| 31 |
256.8000 |
261.5000 |
256.3000 |
257.2500 |
99697 |
2026-01-16 |
| 31 |
257.8500 |
259.8000 |
256.7000 |
258.3000 |
806966 |
2026-01-14 |
| 31 |
259.8000 |
260.0000 |
256.1000 |
258.7500 |
164329 |
2026-01-13 |
| 31 |
257.2500 |
259.5000 |
254.3500 |
258.6500 |
259390 |
2026-01-12 |
| 31 |
260.0500 |
264.2000 |
256.3000 |
258.5500 |
395215 |
2026-01-09 |
| 31 |
264.0500 |
265.0500 |
257.8500 |
259.5000 |
2109894 |
2026-01-08 |
| 31 |
268.1500 |
268.9500 |
263.8000 |
264.1000 |
157081 |
2026-01-07 |
| 31 |
266.4000 |
273.2500 |
266.3500 |
268.5000 |
177107 |
2026-01-06 |
| 31 |
270.9500 |
272.9000 |
268.7500 |
271.6500 |
255212 |
2026-01-05 |
| 31 |
267.9500 |
272.1000 |
266.0500 |
271.0500 |
443018 |
2026-01-02 |
| 31 |
264.5500 |
267.8000 |
264.4000 |
266.8500 |
88756 |
2026-01-01 |
| 31 |
261.8000 |
265.2000 |
260.6000 |
264.5500 |
134451 |
2025-12-31 |
| 31 |
260.8500 |
261.4500 |
259.1500 |
260.3000 |
223344 |
2025-12-30 |
| 31 |
265.6000 |
266.4000 |
260.1000 |
260.6000 |
232782 |
2025-12-29 |
| 31 |
267.3000 |
269.3000 |
265.0000 |
265.5000 |
166716 |
2025-12-26 |
| 31 |
268.5500 |
270.0000 |
266.5000 |
268.1500 |
132510 |
2025-12-24 |
| 31 |
265.2000 |
269.2500 |
264.6000 |
266.9500 |
278657 |
2025-12-23 |
| 31 |
260.8000 |
265.4500 |
259.2000 |
265.0000 |
159911 |
2025-12-22 |
| 31 |
257.9000 |
264.0000 |
257.9000 |
263.5500 |
175926 |
2025-12-19 |
| 31 |
261.0000 |
261.9000 |
255.8500 |
257.9000 |
691707 |
2025-12-18 |
| 31 |
259.8000 |
262.7500 |
259.5000 |
261.0000 |
235729 |
2025-12-17 |
| 31 |
262.0000 |
263.3000 |
259.6000 |
260.4500 |
423655 |
2025-12-16 |
| 31 |
263.2500 |
263.7500 |
260.5000 |
262.3000 |
1145231 |
2025-12-15 |
| 31 |
264.7000 |
266.6000 |
263.2500 |
263.6000 |
77495 |
2025-12-12 |
| 31 |
262.8000 |
266.4500 |
262.5000 |
264.7000 |
178000 |
2025-12-11 |
| 31 |
264.1000 |
267.1000 |
264.1000 |
265.3500 |
117778 |
2025-12-10 |
| 31 |
263.3500 |
265.7000 |
263.0000 |
264.5500 |
439416 |
2025-12-09 |
| 31 |
269.0000 |
269.3000 |
265.0000 |
265.2000 |
121394 |
2025-12-08 |
| 31 |
269.0500 |
271.6000 |
267.8500 |
269.7500 |
490568 |
2025-12-05 |
| 31 |
267.3500 |
270.1000 |
266.0000 |
269.1500 |
376989 |
2025-12-04 |
| 31 |
267.0500 |
269.0000 |
264.6500 |
268.3000 |
6846149 |
2025-12-03 |
| 31 |
269.1500 |
270.6500 |
267.0000 |
267.4500 |
400932 |
2025-12-02 |
| 31 |
270.4500 |
272.2000 |
268.8000 |
269.6500 |
185537 |
2025-12-01 |
| 31 |
273.4000 |
273.7500 |
269.6000 |
269.9000 |
210049 |
2025-11-28 |
| 31 |
275.6500 |
276.4500 |
273.3000 |
273.7000 |
406698 |
2025-11-27 |
| 31 |
274.5500 |
276.9000 |
273.4000 |
275.0500 |
390149 |
2025-11-26 |
| 31 |
275.0000 |
276.5000 |
272.6000 |
273.6500 |
803747 |
2025-11-25 |
| 31 |
277.6500 |
279.0000 |
272.5500 |
276.4000 |
470334 |
2025-11-24 |
| 31 |
276.5000 |
278.9000 |
275.3000 |
277.6500 |
587003 |
2025-11-21 |
| 31 |
275.9500 |
278.9500 |
274.5000 |
277.3000 |
1091074 |
2025-11-20 |
| 31 |
274.6500 |
275.7000 |
272.5000 |
275.2500 |
742212 |
2025-11-19 |
| 31 |
273.5000 |
276.7500 |
272.3000 |
274.2000 |
491786 |
2025-11-18 |
| 31 |
272.9000 |
273.9500 |
270.1000 |
273.5500 |
275476 |
2025-11-17 |
| 31 |
268.5500 |
272.3000 |
268.5500 |
271.3000 |
243008 |
2025-11-14 |
| 31 |
267.0000 |
270.4500 |
265.9000 |
269.9500 |
550855 |
2025-11-13 |
| 31 |
268.4500 |
270.4000 |
266.6500 |
267.0000 |
413806 |
2025-11-12 |
| 31 |
268.5000 |
269.1000 |
264.6000 |
267.7000 |
269303 |
2025-11-11 |
| 31 |
268.9000 |
270.5000 |
266.5500 |
268.3000 |
984223 |
2025-11-10 |
| 31 |
270.2000 |
272.4500 |
268.8500 |
272.0000 |
319150 |
2025-11-07 |
| 31 |
278.7500 |
278.7500 |
269.8500 |
270.2000 |
770181 |
2025-11-06 |
| 31 |
284.0000 |
284.8500 |
278.1000 |
279.0000 |
1200775 |
2025-11-04 |
| 31 |
288.5500 |
290.2500 |
287.1500 |
288.0000 |
230787 |
2025-11-03 |
| 31 |
291.3000 |
291.6000 |
286.8000 |
288.1500 |
264940 |
2025-10-31 |
| 31 |
296.0000 |
296.1000 |
291.0000 |
291.5500 |
402519 |
2025-10-30 |
| 31 |
288.6500 |
296.7000 |
288.6500 |
295.8500 |
545231 |
2025-10-29 |
| 31 |
290.8000 |
292.6500 |
286.9000 |
288.4000 |
774898 |
2025-10-28 |
| 31 |
288.6000 |
292.7000 |
288.3500 |
291.1000 |
277682 |
2025-10-27 |
| 31 |
289.6500 |
290.7000 |
286.5000 |
288.5500 |
4596893 |
2025-10-24 |
| 31 |
286.9500 |
291.2000 |
286.9500 |
289.6500 |
1099767 |
2025-10-23 |
| 31 |
290.7500 |
292.0000 |
287.1000 |
287.7000 |
222125 |
2025-10-20 |
| 31 |
290.7500 |
291.4500 |
288.0500 |
289.6500 |
1107876 |
2025-10-17 |
| 31 |
291.7500 |
293.3500 |
290.4000 |
291.8000 |
5885518 |
2025-10-16 |
| 31 |
287.8000 |
293.3000 |
287.2000 |
291.4500 |
205759 |
2025-10-15 |
| 31 |
286.8000 |
287.8000 |
285.3500 |
287.3500 |
813330 |
2025-10-14 |
| 31 |
285.3500 |
287.9000 |
285.0000 |
286.4000 |
690383 |
2025-10-13 |
| 31 |
284.9000 |
291.2500 |
284.9000 |
289.1500 |
251303 |
2025-10-10 |
| 31 |
284.5000 |
286.9500 |
282.3500 |
286.1500 |
376360 |
2025-10-09 |
| 31 |
290.0000 |
290.4500 |
284.7000 |
285.5000 |
411570 |
2025-10-08 |
| 31 |
290.1500 |
292.3500 |
287.2500 |
289.2000 |
777848 |
2025-10-07 |
| 31 |
288.9000 |
288.9000 |
284.6500 |
286.8000 |
147923 |
2025-10-06 |
| 31 |
280.5500 |
290.2500 |
280.5500 |
289.6000 |
1595896 |
2025-10-03 |
| 31 |
281.0000 |
282.8000 |
280.0000 |
280.7500 |
662994 |
2025-10-01 |
| 31 |
281.5500 |
286.0000 |
279.1000 |
280.1000 |
220002 |
2025-09-30 |
| 31 |
283.0000 |
286.0000 |
280.0000 |
280.6000 |
100943 |
2025-09-29 |
| 31 |
283.7000 |
284.0000 |
280.2000 |
282.1000 |
1376566 |
2025-09-26 |
| 31 |
293.2000 |
294.3500 |
283.5500 |
284.3500 |
362669 |
2025-09-25 |
| 31 |
288.3000 |
294.5000 |
287.0000 |
293.3000 |
540216 |
2025-09-24 |
| 31 |
288.0000 |
289.0000 |
285.4500 |
288.6000 |
93704 |
2025-09-23 |
| 31 |
286.4000 |
288.2500 |
285.8500 |
286.5000 |
167797 |
2025-09-22 |
| 31 |
289.1500 |
290.3000 |
285.0000 |
286.3000 |
294602 |
2025-09-19 |
| 31 |
287.0000 |
289.7500 |
286.1000 |
289.1000 |
1301690 |
2025-09-18 |
| 31 |
288.6500 |
289.3500 |
286.0500 |
287.1500 |
148177 |
2025-09-17 |
| 31 |
286.2500 |
289.9500 |
286.2500 |
288.3500 |
292082 |
2025-09-16 |
| 31 |
288.0000 |
288.9000 |
285.8500 |
286.4000 |
156089 |
2025-09-15 |
| 31 |
286.9000 |
288.5000 |
285.0500 |
287.4500 |
1634052 |
2025-09-12 |
| 31 |
282.9000 |
288.7500 |
282.8000 |
286.8000 |
120179 |
2025-09-11 |
| 31 |
284.5500 |
286.4000 |
282.5000 |
282.9000 |
105141 |
2025-09-10 |
| 31 |
283.3500 |
284.2500 |
281.7500 |
283.8500 |
80324 |
2025-09-09 |
| 31 |
285.5500 |
287.7000 |
282.1500 |
282.8000 |
148294 |
2025-09-08 |
| 31 |
282.3500 |
286.6000 |
282.3500 |
285.4000 |
131338 |
2025-09-05 |
| 31 |
287.4000 |
287.6500 |
281.0500 |
282.0000 |
2852382 |
2025-09-04 |
| 31 |
287.0500 |
289.3500 |
285.6500 |
286.0000 |
1115177 |
2025-09-03 |
| 31 |
280.3000 |
288.0000 |
279.8000 |
286.6500 |
486870 |
2025-09-02 |
| 31 |
275.7000 |
280.6000 |
275.7000 |
279.8500 |
838139 |
2025-09-01 |
| 31 |
273.9500 |
276.1000 |
272.2000 |
275.3500 |
163503 |
2025-08-29 |
| 31 |
282.6500 |
282.6500 |
273.8000 |
274.5000 |
111958 |
2025-08-28 |
| 31 |
283.0000 |
283.2500 |
278.8000 |
279.8000 |
1781174 |
2025-08-26 |
| 31 |
283.0000 |
284.6000 |
282.1000 |
284.1500 |
262778 |
2025-08-25 |
| 31 |
284.5000 |
284.7500 |
281.8000 |
283.3500 |
167892 |
2025-08-22 |
| 31 |
288.3000 |
289.3000 |
283.7000 |
284.0000 |
163301 |
2025-08-21 |
| 31 |
288.0000 |
289.0000 |
287.0500 |
288.3500 |
102866 |
2025-08-20 |
| 31 |
289.3500 |
290.1000 |
286.6000 |
288.0000 |
243190 |
2025-08-19 |
| 31 |
289.9500 |
291.2500 |
288.4000 |
290.5500 |
78130 |
2025-08-18 |
| 31 |
288.7000 |
290.0000 |
287.0500 |
288.6500 |
125025 |
2025-08-14 |
| 31 |
287.5000 |
289.4500 |
286.1000 |
288.4500 |
198539 |
2025-08-13 |
| 31 |
284.8500 |
287.5000 |
284.1500 |
284.6500 |
151852 |
2025-08-12 |
| 31 |
284.2000 |
286.4500 |
283.2500 |
284.9000 |
123070 |
2025-08-11 |
| 31 |
285.6000 |
286.2000 |
283.5000 |
284.9000 |
807229 |
2025-08-08 |
| 31 |
284.9500 |
286.3000 |
283.6000 |
285.6500 |
694253 |
2025-08-07 |
| 31 |
287.8000 |
288.2500 |
283.9000 |
284.8000 |
130202 |
2025-08-06 |
| 31 |
286.7000 |
288.5000 |
285.2000 |
285.9500 |
566805 |
2025-08-05 |
| 31 |
290.9000 |
291.3500 |
285.9500 |
288.0000 |
126153 |
2025-08-04 |
| 31 |
291.0500 |
292.6500 |
286.4000 |
291.2000 |
205886 |
2025-08-01 |
| 31 |
285.2500 |
294.3500 |
285.2000 |
290.9500 |
277883 |
2025-07-31 |
| 31 |
293.6500 |
296.5000 |
286.5500 |
289.1000 |
236327 |
2025-07-30 |
| 31 |
290.1500 |
294.0500 |
289.8000 |
293.1500 |
528349 |
2025-07-29 |
| 31 |
291.5500 |
295.2000 |
290.8000 |
291.9500 |
986305 |
2025-07-28 |
| 31 |
297.0000 |
297.7500 |
291.0000 |
291.8000 |
421723 |
2025-07-25 |