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

2019 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 109.859

CLOSE 109.6953

Low

LOW 97.03

High

HIGH 121.64

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	111.07	112.78	110.31	112.5
01/02/2019	111.99	112.5	109.13	109.83
01/03/2019	109.63	109.69	108	108.59
01/04/2019	108.73	110.67	107.66	110.19
01/07/2019	110.31	111.88	110.17	111.63
01/08/2019	111.32	111.66	110.14	111.01
01/09/2019	111.01	111.8	110.03	111.15
01/10/2019	111.07	111.07	109.63	110.05
01/11/2019	109.63	110.19	108.7	109.32
01/14/2019	109.15	109.32	107.44	108.28
01/15/2019	111.94	111.94	107.1	108.25
01/16/2019	108.28	109.21	107.78	108
01/17/2019	108	109.43	108	109.07
01/18/2019	109.13	110.64	108.28	108.9
01/21/2019	109.1	109.52	107.24	107.58
01/22/2019	107.44	107.58	106.03	106.71
01/23/2019	106.62	107.72	104.46	104.79
01/24/2019	105.02	106.37	104.37	105.05
01/25/2019	105.53	106.37	104.2	104.54
01/28/2019	104.63	106.09	102.38	105.64
01/29/2019	105.08	105.64	103.3	104.4
01/30/2019	104.12	105.69	103.16	105.24
01/31/2019	106.03	107.72	105.08	106.09
02/01/2019	107.41	107.92	104.57	106.99
02/04/2019	106.59	106.59	103.36	103.84
02/05/2019	103.56	105.16	103.22	104.68
02/06/2019	104.77	106.17	103.92	105.08
02/07/2019	105.16	105.58	103.5	103.84
02/08/2019	103.84	105.72	101.53	101.81
02/11/2019	101.03	103.05	100.04	102.57
02/12/2019	102.94	104.85	101.5	101.95
02/13/2019	102.15	103.89	97.73	99.31
02/14/2019	99.84	100.6	97.03	98.41
02/15/2019	100.35	102.49	99.9	102.09
02/18/2019	102.07	103.22	101	101.67
02/19/2019	101.39	102.94	100.63	100.94
02/20/2019	101.67	102.71	100.46	102.26
02/21/2019	102.77	102.94	101.73	102.26
02/22/2019	102.21	102.71	101.53	102.32
02/25/2019	101.81	102.66	100.41	102.35
02/26/2019	100.97	102.77	100.6	101.93
02/27/2019	101.98	103.67	101.17	102.07
02/28/2019	102.88	103.92	101.59	102.85
03/01/2019	102.99	103.36	102.43	103.05
03/05/2019	103.5	104.32	102.71	102.94
03/06/2019	102.99	104.85	102.21	103.78
03/07/2019	105.19	106.59	103.84	105.27
03/08/2019	105.75	106	104.2	105.19
03/11/2019	106.03	110.25	105.61	109.29
03/12/2019	109.49	113.63	109.49	110.45
03/13/2019	111.43	111.52	108.62	109.55
03/14/2019	106.28	106.73	105.33	105.53
03/15/2019	105.24	109.24	105.24	108.7
03/18/2019	109.21	111.26	108.7	110.84
03/19/2019	110.36	112.61	109.86	111.94
03/20/2019	112.08	112.42	110.53	111.04
03/22/2019	111.32	112.98	110.9	111.66
03/25/2019	110.93	114.47	109.74	113.63
03/26/2019	113.71	114.69	112.16	114.1
03/27/2019	114.19	115.14	111.66	112.61
03/28/2019	112.5	112.5	110.5	111.52
03/29/2019	111.38	112.84	110.67	111.32
04/01/2019	111.49	112.33	109.74	110
04/02/2019	110.25	112.95	110.25	112.39
04/03/2019	112.72	113.93	112.58	113.03
04/04/2019	113.32	114.33	111.66	112.13
04/05/2019	112.89	112.89	110.28	110.42
04/08/2019	111.38	112.67	110	111.57
04/09/2019	111.91	112.13	110.84	111.57
04/10/2019	111.23	112.3	111.23	111.74
04/11/2019	112.02	112.16	110.05	110.22
04/12/2019	110.62	111.18	109.72	110.84
04/15/2019	111.26	112.98	110.87	111.4
04/16/2019	111.94	112.42	110.53	110.73
04/18/2019	111.01	111.29	108.84	109.29
04/22/2019	109.24	110.64	108.79	109.58
04/23/2019	109.01	109.43	108.03	108.56
04/24/2019	108.62	109.49	106.9	107.97
04/25/2019	108.11	110.14	107.27	107.75
04/26/2019	107.44	109.35	107.07	107.33
04/30/2019	107.83	108.28	104.29	104.85
05/02/2019	105.22	107.33	104.88	106.99
05/03/2019	107.38	108.53	106.99	107.35
05/06/2019	106.88	108.48	106.23	107.13
05/07/2019	107.16	109.01	107.16	107.75
05/08/2019	107.97	108.98	106.26	106.88
05/09/2019	106.82	106.9	104.82	105.69
05/10/2019	105.97	106	104.09	104.37
05/13/2019	104.32	104.65	102.4	102.74
05/14/2019	102.32	103.61	101.84	102.18
05/15/2019	103.02	103.84	99.82	100.41
05/16/2019	100.88	102.77	100.6	102.29
05/17/2019	102.21	103.28	101.45	102.46
05/20/2019	104.68	106.26	103.53	105.78
05/21/2019	105.89	106.09	103.36	103.47
05/22/2019	103.44	104.23	102.26	102.43
05/23/2019	104.63	105.81	102.99	103.87
05/24/2019	104.43	104.93	103.64	104.43
05/27/2019	104.88	106.65	104.43	105.38
05/28/2019	105.89	107.61	105.64	106.99
05/29/2019	107.66	108.56	106.51	106.96
05/30/2019	108.79	109.07	105.83	107.55
05/31/2019	107.72	108.22	105.97	106.48
06/03/2019	107.02	108.84	106.88	108.59
06/04/2019	108.31	110.25	107.97	108.53
06/06/2019	109.69	111.46	109.21	109.94
06/07/2019	109.94	110.28	107.52	107.86
06/10/2019	108.53	110.22	108.22	109.29
06/11/2019	109.86	110.08	108.51	108.93
06/12/2019	108.56	108.9	107.04	107.52
06/13/2019	107.55	109.38	106.68	109.04
06/14/2019	109.13	110.78	108.76	109.46
06/17/2019	110.47	110.5	108.9	109.15
06/18/2019	109.52	111.85	109.21	111.26
06/19/2019	111.43	113.34	111.38	112.67
06/20/2019	112.87	114.05	112.11	113.03
06/21/2019	113.18	113.65	111.68	112.44
06/24/2019	112.5	112.92	111.12	111.97
06/25/2019	111.94	113.79	111.94	113.4
06/26/2019	113.32	118.66	113.09	117.93
06/27/2019	117.62	118.07	116.02	116.83
06/28/2019	116.52	117.9	115.12	116.38
07/01/2019	116.58	118.13	115.68	116.47
07/02/2019	116.66	117.68	116.07	116.63
07/03/2019	117.11	117.93	116.27	117.53
07/04/2019	117.56	118.58	116.83	118.24
07/05/2019	118.15	119.25	114.86	115.79
07/08/2019	115.31	116.07	112.7	113.2
07/09/2019	113.6	115.43	112.28	115.17
07/10/2019	115.14	116.13	114.24	115.48
07/11/2019	116.1	117.65	115.93	117.34
07/12/2019	117.34	118.04	114.97	116.27
07/15/2019	115.68	116.3	114.13	115.28
07/16/2019	115.2	117.79	114.92	117.51
07/17/2019	117.45	118.43	116.13	117
07/18/2019	117.51	117.51	115.31	115.51
07/19/2019	115.76	116.8	114.08	115.71
07/22/2019	115.88	116.55	113.96	114.81
07/23/2019	115.14	118.69	114.86	118.38
07/24/2019	117.93	119.81	117.31	118.01
07/25/2019	118.13	120.6	118.04	119.9
07/26/2019	119.9	120.38	118.27	119
07/29/2019	119.45	119.53	116.18	116.94
07/30/2019	116.89	118.01	116.27	117.14
07/31/2019	116.72	120.35	116.41	118.58
08/01/2019	119.22	121.64	118.01	120.38
08/02/2019	119.78	120.35	117.2	118.43
08/05/2019	118.13	118.13	110.73	113.15
08/06/2019	112.84	113.93	110.39	111.43
08/07/2019	111.94	113.03	110.87	111.85
08/08/2019	111.4	117.37	110.84	114.02
08/09/2019	114.47	117.48	113.2	113.63
08/13/2019	112.75	115.54	110.67	113.63
08/14/2019	113.09	115.99	111.23	115.4
08/16/2019	114.81	120.52	113.79	118.77
08/19/2019	117.65	118.13	115.96	116.47
08/20/2019	116.44	118.63	115.68	115.9
08/21/2019	116.24	116.78	114.92	115.26
08/22/2019	115.03	115.62	112.95	114.05
08/23/2019	113.65	115.09	112.89	113.34
08/26/2019	113.82	114.47	112.02	114.13
08/27/2019	114.22	117.79	114.22	116.18
08/28/2019	116.97	118.83	114.95	115.73
08/29/2019	115.73	116.33	114.55	115.2
08/30/2019	115.51	116.55	109.13	112.78
09/03/2019	113.29	113.85	110.28	110.84
09/04/2019	111.07	111.94	109.86	110.76
09/05/2019	111.94	114.36	111.01	112.13
09/06/2019	112.7	114.95	112.53	114.47
09/09/2019	114.33	115.23	113.51	114.13
09/11/2019	114.19	114.69	112.39	113.29
09/12/2019	113.63	113.63	111.18	112.3
09/13/2019	112.22	114.19	111.97	113.99
09/16/2019	113.06	114.75	112.98	113.71
09/17/2019	113.85	114.02	112.13	112.75
09/18/2019	112.78	114.19	111.52	113.65
09/19/2019	114.05	114.05	111.99	113.15
09/20/2019	112.61	117.51	109.91	110.36
09/23/2019	110.81	111.52	104.85	105.92
09/24/2019	105.69	107.97	104.06	107.13
09/25/2019	108.84	114.41	108.62	111.8
09/26/2019	112.47	113.29	110.87	112.08
09/27/2019	111.26	112.36	110.28	111.43
09/30/2019	110.81	112.5	110.05	111.97
10/01/2019	112.22	113.99	110.25	110.53
10/03/2019	110.64	112.5	109.41	111.99
10/04/2019	111.97	112.39	110.03	110.56
10/07/2019	110.64	111.04	109.35	110.53
10/09/2019	111.09	111.88	109.91	111.21
10/10/2019	111.32	112.28	110.53	111.99
10/11/2019	111.97	114.89	111.88	113.06
10/14/2019	113.06	113.79	111.21	111.6
10/15/2019	111.6	113.63	111.54	113.2
10/16/2019	113.06	113.2	110.62	111.68
10/17/2019	111.8	112.36	110.53	111.21
10/18/2019	111.21	114.33	110.81	113.93
10/22/2019	113.06	116.75	113.06	115.34
10/23/2019	115.31	116.44	113.79	116.02
10/24/2019	116.1	116.58	114.53	114.81
10/25/2019	115.54	115.54	113.06	113.82
10/29/2019	113.77	114.13	112.22	113.09
10/30/2019	114.67	114.67	112.11	112.47
10/31/2019	112.67	113.01	111.29	111.57
11/01/2019	111.63	111.85	110.67	110.98
11/04/2019	111.32	111.74	109.15	109.55
11/05/2019	109.55	110.53	109.07	109.91
11/06/2019	109.91	110.53	109.52	109.74
11/07/2019	110.25	110.73	108.93	109.24
11/08/2019	109.83	109.91	107.35	107.8
11/11/2019	107.8	108.62	107.07	107.86
11/13/2019	108	109.32	105.92	106.45
11/14/2019	106.88	106.96	105.13	105.75
11/15/2019	105.75	106.26	105.05	105.55
11/18/2019	105.58	107.44	104.99	107.24
11/19/2019	107.44	110.25	106.99	109.94
11/20/2019	110.22	110.9	109.13	110.31
11/21/2019	110.14	110.78	109.13	110.42
11/22/2019	110.25	113.18	110.25	111.8
11/25/2019	111.94	112.72	111.26	111.71
11/26/2019	111.97	112.16	109.07	109.35
11/27/2019	109.66	110.25	109.18	109.74
11/28/2019	110.36	111.23	109.24	110.33
11/29/2019	109.91	110.19	108.06	108.73
12/02/2019	109.69	109.69	107.1	107.66
12/03/2019	108.06	108.06	106.37	106.54
12/04/2019	106.57	106.88	105.58	105.97
12/05/2019	106.03	106.26	104.91	105.36
12/06/2019	105.44	105.83	104.54	104.96
12/09/2019	105.19	106.23	104.37	105.72
12/10/2019	105.72	105.72	102.49	102.8
12/11/2019	102.94	103.11	100.29	102.23
12/12/2019	102.8	105.95	101.84	103.92
12/13/2019	104.46	105.5	104.06	104.46
12/16/2019	104.74	105.69	104.32	105.16
12/17/2019	105.38	106.23	104.4	105.78
12/18/2019	105.22	106.31	104.71	105.3
12/19/2019	105.24	105.27	104.01	104.85
12/20/2019	104.43	105.44	104.12	104.68
12/23/2019	104.43	105.47	103.92	104.51
12/24/2019	104.88	105.41	104.34	105.27
12/26/2019	105.36	105.47	103.53	103.98
12/27/2019	104.34	106.59	104.34	106.34
12/30/2019	106.31	107.72	106.14	107.04
12/31/2019	106.59	108.14	106.45	107.02

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High