POWERGRID.NS: Power Grid Corporation of India Limited Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 116.2408

CLOSE 116.0525

Low

LOW 102.71

High

HIGH 127.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	103.22	104.18	102.71	103.3
01/03/2017	104.01	106.03	103.78	105.78
01/04/2017	105.78	106.23	104.65	105.05
01/05/2017	105.22	107.58	104.68	107.35
01/06/2017	107.52	108.48	105.89	106.2
01/09/2017	106.43	106.43	104.12	104.93
01/10/2017	104.96	105.92	104.09	104.93
01/11/2017	105.36	107.66	104.57	106.76
01/12/2017	106.88	112.36	106.88	111.38
01/13/2017	112.44	112.44	110.28	110.9
01/16/2017	110.81	113.09	110.67	112.16
01/17/2017	112.16	112.87	109.74	111.23
01/18/2017	111.38	112.3	110.84	111.63
01/19/2017	111.88	114.58	110.95	113.51
01/20/2017	113.96	113.96	111.07	112.16
01/23/2017	112.42	113.74	111.97	112.61
01/24/2017	113.06	115.14	112.84	114.38
01/25/2017	114.55	114.78	113.57	114.24
01/27/2017	114.47	116.41	113.93	115.06
01/30/2017	114.92	116.13	113.91	115.71
01/31/2017	115.59	117.7	115	116.55
02/01/2017	117.34	117.34	115.17	115.76
02/02/2017	115.82	115.88	114.33	114.72
02/03/2017	114.3	115.76	113.12	113.46
02/06/2017	113.77	114.86	112.36	113.12
02/07/2017	113.43	114.53	112.05	112.44
02/08/2017	113.06	114.02	111.54	113.12
02/09/2017	113.85	115.65	112.95	113.71
02/10/2017	115.43	115.76	112.08	112.44
02/13/2017	113.46	114.72	112.22	114.22
02/14/2017	114.69	114.72	112.56	112.98
02/15/2017	113.29	113.96	112.36	113.32
02/16/2017	112.5	113.88	111.99	113.15
02/17/2017	113.63	114.33	112.25	113.93
02/20/2017	114.69	116.66	113.51	116.13
02/21/2017	116.13	116.89	115.06	115.96
02/22/2017	117.37	117.51	113.01	113.4
02/23/2017	113.63	113.63	111.68	112.02
02/27/2017	112.5	112.5	107.94	108.42
02/28/2017	107.94	109.6	107.75	108.08
03/01/2017	108.84	109.52	107.92	108.37
03/02/2017	109.13	109.13	106.31	106.73
03/03/2017	106.31	107.58	105.75	107.35
03/06/2017	107.92	110.36	107.49	109.04
03/07/2017	109.43	110.22	108.87	109.43
03/08/2017	109.86	111.15	109.21	110.03
03/09/2017	110.14	110.14	108.28	109.38
03/10/2017	109.69	110.08	106.9	108.31
03/14/2017	111.63	111.77	108.34	108.93
03/15/2017	109.13	109.15	108.28	108.53
03/16/2017	109.21	109.94	108.42	109.74
03/17/2017	110.7	110.81	108.62	109.13
03/20/2017	109.13	109.38	108.42	108.9
03/21/2017	109.13	109.43	108.51	108.7
03/22/2017	107.75	110.03	107.69	108.06
03/23/2017	108.56	108.84	107.78	108.59
03/24/2017	109.04	109.77	108.7	108.98
03/27/2017	109.13	110.31	108.93	109.6
03/28/2017	109.49	110.81	109.49	110.64
03/29/2017	110.98	111.07	110.11	110.73
03/30/2017	110.98	111.23	109.27	109.94
03/31/2017	110.05	112.44	110.05	110.98
04/03/2017	112.16	112.16	110.25	110.36
04/05/2017	110.73	111.32	109.24	109.69
04/06/2017	110.47	111.35	108.62	110.93
04/07/2017	110.28	110.39	109.41	109.69
04/10/2017	109.72	110.05	109.32	109.86
04/11/2017	109.88	113.4	109.41	112.02
04/12/2017	112.5	113.34	110.25	111.15
04/13/2017	111.26	113.09	110.7	112.5
04/17/2017	112.47	114.27	111.94	113.79
04/18/2017	113.91	114.92	113.43	113.82
04/19/2017	114.1	120.09	113.6	118.8
04/20/2017	119.25	119.47	115.57	117.51
04/21/2017	117.79	118.38	114.64	115.65
04/24/2017	116.16	116.41	114.81	115.23
04/25/2017	115.88	118.07	115.2	117.34
04/26/2017	117.28	117.28	114.89	115.71
04/27/2017	115.88	118.21	115.4	116.86
04/28/2017	116.44	117.39	115.85	117
05/02/2017	117.48	117.48	115.03	115.88
05/03/2017	116.38	120.26	116.04	118.72
05/04/2017	118.69	119.67	117.56	118.49
05/05/2017	119.25	119.25	116.75	117.56
05/08/2017	117.62	118.41	116.27	118.13
05/09/2017	118.15	118.97	116.86	117.2
05/10/2017	117.96	118.66	117.56	118.41
05/11/2017	118.69	118.97	115.99	117.11
05/12/2017	117	117.9	115.65	116.02
05/15/2017	117.51	117.56	116.07	116.27
05/16/2017	116.3	116.97	116.02	116.66
05/17/2017	116.78	117.96	115.96	117.45
05/18/2017	117	117.79	116.49	117.14
05/19/2017	117.96	119.11	114.81	115.73
05/22/2017	116.44	116.83	112.05	113.91
05/23/2017	114.16	114.47	111.01	113.29
05/24/2017	113.85	114.69	111.66	112.44
05/25/2017	112.89	113.03	110.05	111.91
05/26/2017	112.5	114.69	111.54	113.74
05/29/2017	114.27	118.55	114.24	117.62
05/30/2017	117.51	117.51	113.65	114.81
05/31/2017	115.28	117.73	115.28	116.97
06/01/2017	116.75	117.96	116.07	116.8
06/02/2017	117.06	117.2	115.48	115.93
06/05/2017	116.3	116.63	114.86	115.48
06/06/2017	115.62	115.68	113.79	114.44
06/07/2017	114.69	115.71	113.74	115.34
06/08/2017	115.31	116.83	114.53	116.63
06/09/2017	116.66	117.28	116.16	116.55
06/12/2017	116.1	116.94	115.31	115.99
06/13/2017	116.13	119.9	115.88	118.27
06/14/2017	118.69	119.81	117.84	118.41
06/15/2017	118.13	119.39	117.76	118.32
06/16/2017	118.13	118.97	116.78	118.1
06/19/2017	118.13	119.78	118.1	119.47
06/20/2017	119.39	120.94	115.65	117.17
06/21/2017	117	117	115.17	115.71
06/22/2017	115.79	117.39	112.5	113.79
06/23/2017	114.19	116.44	113.85	115.88
06/27/2017	115.88	116.27	113.34	115.73
06/28/2017	115.88	117.53	114.41	116.78
06/29/2017	117	118.41	116.38	117
06/30/2017	116.94	118.72	116.89	118.43
07/03/2017	118.13	119.62	117.84	118.94
07/04/2017	119.81	119.81	117.98	118.52
07/05/2017	118.94	118.94	117.84	118.15
07/06/2017	118.69	118.69	117.56	118.04
07/07/2017	117.96	118.35	117.11	117.82
07/10/2017	118.13	119.25	118.13	118.88
07/11/2017	119.53	120.01	118.63	119.22
07/12/2017	119.22	120.94	119.22	120.38
07/13/2017	122.03	122.06	120.63	120.99
07/14/2017	121.64	121.64	120.66	121.05
07/17/2017	121.08	122.32	121.08	121.89
07/18/2017	122.03	123.75	120.8	121.16
07/19/2017	122.29	123.47	121.53	122.99
07/20/2017	123.19	123.75	122.43	123.02
07/21/2017	123.44	123.44	120.09	121.11
07/24/2017	119.95	122.2	119.95	121.92
07/25/2017	122.34	122.96	121.67	122.06
07/26/2017	122.54	122.6	121.25	122.23
07/27/2017	122.46	123.24	121.36	121.87
07/28/2017	121.56	121.95	119.28	120.74
07/31/2017	120.74	126.11	120.74	125.61
08/01/2017	125.89	126.9	124.12	126.22
08/02/2017	126.37	127.13	124.14	124.76
08/03/2017	124.31	126.31	123.33	125.41
08/04/2017	126.22	126.65	124.65	126.34
08/07/2017	126.56	127.27	125.44	127.1
08/08/2017	127.41	127.46	124.57	125.38
08/09/2017	125.21	126.68	124.2	124.82
08/10/2017	124.76	124.76	121.13	122.29
08/11/2017	119.53	124.03	119.25	123.13
08/14/2017	123.33	125.97	123.19	125.3
08/16/2017	125.83	126.37	123.55	124.14
08/17/2017	124.03	124.65	123.05	123.44
08/18/2017	123.19	125.89	123.02	125.41
08/21/2017	126	126.53	123.5	123.92
08/22/2017	124.85	125.07	122.65	123.47
08/23/2017	123.53	124.2	122.43	123.61
08/24/2017	123.47	124.99	123.22	124.28
08/28/2017	124.26	124.26	121.87	122.12
08/29/2017	122.23	122.93	120.26	121.11
08/30/2017	121.98	122.32	120.52	121.28
08/31/2017	121.64	123.75	120.97	123.33
09/01/2017	123.02	123.02	121.39	121.78
09/04/2017	121.84	123.33	119.7	122.4
09/05/2017	122.34	122.4	121.44	121.61
09/06/2017	120.94	121.53	119.81	120.54
09/07/2017	121.22	121.58	120.12	121.44
09/08/2017	121.61	121.87	119.47	119.87
09/11/2017	118.69	121.5	118.49	121.28
09/12/2017	121.28	121.67	120.54	121.11
09/13/2017	121.11	121.56	119.81	120.23
09/14/2017	119.98	121.5	119.62	120.35
09/15/2017	119.64	120.07	117.06	119.53
09/18/2017	119.53	122.26	119.53	121.13
09/19/2017	121.72	121.72	119.7	121.42
09/20/2017	121.44	121.61	119.53	119.76
09/21/2017	119.76	119.76	118.32	119
09/22/2017	118.15	118.88	117.06	117.87
09/25/2017	117.56	120.29	116.8	118.21
09/26/2017	120.09	120.09	118.21	118.55
09/27/2017	119.25	119.84	116.33	117.08
09/28/2017	115.88	118.63	115.31	117.56
09/29/2017	118.69	119.62	115.93	118.69
10/03/2017	119.33	119.39	115.59	115.96
10/04/2017	115.34	118.49	115.34	117.59
10/05/2017	117.56	117.79	114.83	115.28
10/06/2017	115.31	115.79	114.5	115.17
10/09/2017	115.23	115.23	112.3	113.03
10/10/2017	113.09	115.88	113.06	115.17
10/11/2017	115.54	115.93	113.29	114.1
10/12/2017	114.22	114.86	113.34	113.79
10/13/2017	113.85	116.49	112.61	115.68
10/16/2017	116.27	117.34	115.4	115.73
10/17/2017	115.45	116.38	114.72	115.26
10/18/2017	115.99	120.52	115.88	120.12
10/23/2017	119.78	120.49	118.69	120.12
10/24/2017	119.98	121.44	118.91	120.97
10/25/2017	121.5	123.19	120.26	121.56
10/26/2017	120.6	121.36	118.55	119.25
10/27/2017	119.45	120.12	118.35	119.11
10/30/2017	119.22	120.66	119.17	119.47
10/31/2017	119.64	123.13	118.52	119.17
11/01/2017	119.73	120.04	117.37	118.32
11/02/2017	119.25	121.67	119.14	121.05
11/03/2017	124.03	124.03	117.9	118.15
11/06/2017	118.55	119.98	117.84	118.52
11/07/2017	119.03	119.36	116.16	116.8
11/08/2017	117	118.1	116.52	117.08
11/09/2017	118.01	118.01	115.31	117
11/10/2017	116.44	119.25	116.16	118.88
11/13/2017	119.19	120.01	117.73	118.69
11/14/2017	118.69	118.72	115.93	116.41
11/15/2017	116.27	116.75	114.97	116.44
11/16/2017	116.49	117.48	115.4	117.17
11/17/2017	117.73	118.1	116.86	117.34
11/20/2017	118.29	118.29	115.68	117.45
11/21/2017	117.53	117.53	115.76	116.21
11/22/2017	117.08	117.08	115.37	116.47
11/23/2017	116.94	118.01	116.18	117.59
11/24/2017	117.28	119.17	117	118.8
11/27/2017	119.14	119.17	117	118.21
11/28/2017	118.13	118.13	115.99	117.2
11/29/2017	117.34	117.98	116.75	117.42
11/30/2017	117.28	117.28	115.4	115.9
12/01/2017	116.44	116.63	113.74	114.16
12/04/2017	114.47	114.72	113.01	114.05
12/05/2017	113.63	113.88	110.73	112.67
12/06/2017	112.33	112.98	111.74	112.64
12/07/2017	112.64	114.19	112.19	113.79
12/08/2017	114.19	114.64	112.44	114.24
12/11/2017	114.64	115.54	113.96	114.92
12/12/2017	115.03	115.03	113.57	114.13
12/13/2017	113.06	113.88	112.42	112.78
12/14/2017	113.23	113.4	111.66	112.56
12/15/2017	113.29	113.71	111.09	111.85
12/18/2017	111.91	112.56	108.79	112.44
12/19/2017	112.89	114.19	112.05	113.96
12/20/2017	114.24	114.38	112.47	114.16
12/21/2017	115.2	115.2	113.68	114.24
12/22/2017	114.19	114.53	113.54	114.22
12/26/2017	114.13	114.75	113.18	113.88
12/27/2017	113.91	115.03	112.95	113.18
12/28/2017	113.32	113.65	111.66	112.02
12/29/2017	112.25	113.46	112.19	112.7

Menu

Create your free account now!

POWERGRID.NS: Power Grid Corporation of India Limited Historical Data

2017 Historical Chart

Average

Low

High