POWERGRID.BO Historical Prices | POWER GRID Stock

STI

2.03%

Power Grid Corporation of India Limited (POWERGRID.BO)

-BSE

106.10 1.20(1.12%) 12:40 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	107.65	108.10	106.95	107.30	88,700	107.30
18 Jun 2013	107.50	109.60	107.50	108.00	69,600	108.00
17 Jun 2013	109.00	109.35	107.00	108.00	50,100	108.00
14 Jun 2013	105.75	109.25	105.75	108.65	69,200	108.65
13 Jun 2013	107.05	108.25	105.20	105.70	49,600	105.70
12 Jun 2013	107.00	109.25	107.00	107.85	34,200	107.85
11 Jun 2013	109.50	114.95	107.35	108.00	76,100	108.00
10 Jun 2013	109.05	111.50	109.05	109.90	52,200	109.90
7 Jun 2013	111.25	112.60	110.30	110.55	60,200	110.55
6 Jun 2013	111.00	112.60	111.00	111.90	37,800	111.90
5 Jun 2013	112.80	112.80	111.90	112.35	45,700	112.35
4 Jun 2013	111.00	113.45	111.00	113.05	58,100	113.05
3 Jun 2013	113.05	113.30	110.65	111.30	46,500	111.30
31 May 2013	114.20	115.00	112.90	113.45	169,300	113.45
30 May 2013	113.50	115.00	112.15	114.30	102,700	114.30
29 May 2013	113.00	113.80	112.20	113.35	114,300	113.35
28 May 2013	112.25	113.75	112.00	112.50	144,700	112.50
27 May 2013	109.00	113.00	109.00	111.90	93,000	111.90
24 May 2013	110.55	110.65	108.20	109.00	93,800	109.00
23 May 2013	112.00	112.90	109.15	110.25	88,800	110.25
22 May 2013	112.05	113.15	111.15	112.65	90,200	112.65
21 May 2013	113.55	114.60	112.00	112.50	77,800	112.50
20 May 2013	115.10	116.00	114.00	114.20	102,700	114.20
17 May 2013	113.40	116.70	113.40	116.00	179,400	116.00
16 May 2013	113.00	115.20	113.00	113.70	225,900	113.70
15 May 2013	114.15	115.50	112.90	113.70	164,500	113.70
14 May 2013	112.85	115.00	112.50	114.15	153,900	114.15
13 May 2013	111.35	112.90	111.35	112.25	79,400	112.25
10 May 2013	113.40	114.50	112.00	112.25	74,200	112.25
9 May 2013	114.50	115.00	112.90	113.40	119,000	113.40
8 May 2013	111.90	115.10	111.90	114.60	180,300	114.60
7 May 2013	112.00	113.75	110.50	113.10	135,200	113.10
6 May 2013	110.35	112.70	110.35	112.10	395,400	112.10
3 May 2013	114.70	115.10	111.50	112.00	1,994,600	112.00
2 May 2013	112.00	115.45	111.50	114.80	237,800	114.80
1 May 2013	112.20	112.20	112.20	112.20	0	112.20
30 Apr 2013	110.00	113.20	109.60	112.20	178,100	112.20
29 Apr 2013	109.20	111.40	109.20	110.70	206,100	110.70
26 Apr 2013	109.50	110.60	107.45	109.65	80,500	109.65
25 Apr 2013	109.90	112.15	108.20	109.80	141,500	109.80
24 Apr 2013	109.70	109.70	109.70	109.70	0	109.70
23 Apr 2013	108.00	110.00	108.00	109.70	54,200	109.70
22 Apr 2013	106.70	110.50	106.60	109.40	119,500	109.40
19 Apr 2013	106.70	106.70	106.70	106.70	0	106.70
18 Apr 2013	107.40	107.70	105.35	106.70	398,800	106.70
17 Apr 2013	106.85	108.15	106.50	107.15	200,000	107.15
16 Apr 2013	103.50	107.90	103.50	106.85	95,200	106.85
15 Apr 2013	104.00	104.50	103.70	104.00	69,600	104.00
12 Apr 2013	103.25	105.85	103.20	105.55	122,800	105.55
11 Apr 2013	104.45	104.60	103.10	103.25	48,500	103.25
10 Apr 2013	103.55	104.75	103.20	104.40	108,800	104.40
9 Apr 2013	104.70	106.10	102.70	103.45	173,200	103.45
8 Apr 2013	104.25	106.00	103.60	104.40	184,600	104.40
5 Apr 2013	104.55	105.00	103.80	104.85	159,000	104.85
4 Apr 2013	106.20	106.20	103.85	104.45	98,300	104.45
3 Apr 2013	106.65	106.65	105.55	106.20	145,900	106.20
2 Apr 2013	105.35	107.60	105.35	106.65	101,100	106.65
1 Apr 2013	105.00	106.35	105.00	105.40	2,062,700	105.40
29 Mar 2013	105.95	105.95	105.95	105.95	0	105.95
28 Mar 2013	105.00	106.50	104.35	105.95	119,600	105.95
27 Mar 2013	105.00	105.00	105.00	105.00	0	105.00
26 Mar 2013	103.25	105.20	103.25	105.00	95,300	105.00
25 Mar 2013	103.00	104.55	103.00	103.85	113,200	103.85
22 Mar 2013	102.00	103.05	101.20	102.50	84,700	102.50
21 Mar 2013	105.95	105.95	101.25	101.75	121,100	101.75
20 Mar 2013	106.85	106.85	103.90	104.45	155,800	104.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On POWERGRID.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Power Grid Corporation of India Limited (POWERGRID.BO)