Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Power Grid Corporation of India Limited logo
POWERGRID.NS
Power Grid Corporation of India Limited
10:00:04
292.25 ₹
0.0000 (%0.00)
Previous Close: 288.7
Day Low₺287.65
Day High₺292.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.4884
CLOSE 131.3889

Low

LOW 102.66

High

HIGH 162.34
DATEOPENHIGHLOWCLOSE
01/01/2021106.31106.82106.03106.59
01/04/2021106.88107.1105.75106
01/05/2021106.59106.59104.74105.75
01/06/2021105.75111.15105.19110.33
01/07/2021111.38113.51109.97110.84
01/08/2021111.8114.75111.12114.5
01/11/2021114.75115.31113.32114.5
01/12/2021113.09115.17112.47114.58
01/13/2021114.64116.21113.96115.31
01/14/2021115.85116.72114.53115.37
01/15/2021114.72115.73113.91114.19
01/18/2021113.2113.63109.43110.11
01/19/2021110112.5109.83112.3
01/20/2021112.5112.84109.77110.33
01/21/2021110.5111.21109.21109.77
01/22/2021109.69110.42108.56109.24
01/25/2021109.38110.7106.65106.99
01/27/2021106.88109.32106.48108.2
01/28/2021107.41107.41104.51105.36
01/29/2021106.14106.31102.94103.75
02/01/2021103.75106.57102.66106.26
02/02/2021107.44110.05106.43109.24
02/03/2021109.41118.13109.41116.16
02/04/2021116.16116.8114.86115.51
02/05/2021115.68117.17113.2116.49
02/08/2021116.16120.04115.71119.56
02/09/2021118.13122.32118.13118.55
02/10/2021118.43120.38116.44118.38
02/11/2021117.48120.83117.2120.23
02/12/2021123.19123.19118.43119.62
02/15/2021120.38121.19119119.5
02/16/2021120.04129.32119.98126.87
02/17/2021126.84130.05124.99129.4
02/18/2021129.94134.04128.53133.03
02/19/2021131.34132.81128.67130.61
02/22/2021130.75131.57125.78126.53
02/23/2021126.98128.87126.37127.18
02/24/2021127.21128.36124.65125.07
02/25/2021125.83130.95124.2128
02/26/2021124.59127.83118.8120.54
03/01/2021122.34128.7122.29127.83
03/02/2021128.81129.01125.63126.59
03/03/2021129.38129.46125.83127.97
03/04/2021125.47129.35125.47126.65
03/05/2021127.13127.13123.38123.89
03/08/2021122.54125.94122.06123.83
03/09/2021124.03124.93119.95121.5
03/10/2021122.63123.16120.38121.02
03/12/2021121.33124.26121.16123.78
03/15/2021124.31127.41123.61126.08
03/16/2021126.65127.8125.72126.25
03/17/2021126.53126.56123.38124
03/18/2021124.31125.72123.83124.34
03/19/2021124.82130.56123.27129.49
03/22/2021131.85131.85124.99125.75
03/23/2021125.75126122.91123.19
03/24/2021122.09125.94122.01124.34
03/25/2021124.34125.66121.13121.73
03/26/2021123.38124.88119.33120.71
03/30/2021122.01125.83121.16124.51
03/31/2021123.69124.37120.74121.3
04/01/2021121.87123.38120.8123.02
04/05/2021121.05123.19120.01120.46
04/06/2021121.05123.19117.28117.68
04/07/2021118.63121.61117.87118.43
04/08/2021119.22120.09117.28117.56
04/09/2021117.79118.94117117.17
04/12/2021116.24116.24111.66113.15
04/13/2021115.4117.79113.88117.42
04/15/2021116.94118.91116.47116.89
04/16/2021116.72120.83116.58118.04
04/19/2021115.79116.44112.5113.18
04/20/2021115.31115.71113.43114.58
04/22/2021114.75115.26113.18114.44
04/23/2021114.92119.76114.75118.77
04/26/2021117.11121.75117.11121.39
04/27/2021121.53124.03121.39121.87
04/28/2021123.08124.71121.67124.26
04/29/2021125.49125.8123.22123.83
04/30/2021122.48125.04121.87123.78
05/03/2021122.34125.35121.92124.2
05/04/2021124.54124.71121.89122.65
05/05/2021122.65123.95121.95122.74
05/06/2021122.88123.41120.15121.16
05/07/2021121.7121.95120.09120.68
05/10/2021121.16123.83120.91123.67
05/11/2021123.75126.68122.85125.66
05/12/2021125.66132.19125.47127.1
05/14/2021128.11129.38125.92128.73
05/17/2021129.91129.94127.74128.48
05/18/2021129.88134.92128.53131.12
05/19/2021131.74133.88130.16131.48
05/20/2021131.63132.16128.48128.78
05/21/2021128.28128.95127.13128.22
05/24/2021128.81131.85128.48129.94
05/25/2021131.06131.88130.02131.01
05/26/2021131.18131.51126.53126.9
05/27/2021127.52129.15125.58128.42
05/28/2021129.94129.94126.45126.82
05/31/2021127.13127.46125.86126.93
06/01/2021127.29128.25125.94126.23
06/02/2021126.11128.33126.06127.94
06/03/2021128.84130.19126.93127.29
06/04/2021127.13128.33126.45127.21
06/07/2021127.86133.76127.63132.89
06/08/2021134.41134.41130.53131.65
06/09/2021132.75138.09131.51136.18
06/10/2021139.5139.5135.14135.93
06/11/2021139.95139.95137.25138.54
06/14/2021139.47140.51136.18139.89
06/15/2021140.93141.47138.97139.28
06/16/2021138.85139.22135.53136.21
06/17/2021137.28137.28133.17134.92
06/18/2021137.25137.81129.43131.06
06/21/2021130.44132.44128.48132.1
06/22/2021130.53133.31130.53131.65
06/23/2021132.61132.75130.5130.64
06/24/2021130.64131.03128.31130.02
06/25/2021130.19130.95129.04129.85
06/28/2021130.5130.78129.77130.42
06/29/2021130.84133.82130.3132.75
06/30/2021133.4133.65130.5130.73
07/01/2021130.81131.03129.49129.82
07/02/2021129.82129.99128.03128.22
07/05/2021128.98129.88128.45129.54
07/06/2021129.04129.66128.42128.7
07/07/2021128.7130.19128.7129.91
07/08/2021129.43131.15129.12130.02
07/09/2021129.97130.19129.38129.52
07/12/2021129.77130.36128.36128.81
07/13/2021129.6130.44128.42128.62
07/14/2021128.62130.19128.5129.35
07/15/2021129.94130.19128.98129.6
07/16/2021130.3133.03129.66131.54
07/19/2021131.54131.99130.22131.15
07/20/2021132.13132.92129.91130.11
07/22/2021131.91131.91128.64131.2
07/23/2021131.48131.6130.53131.06
07/26/2021131.32132.38130.53130.89
07/27/2021131.06132.1129.74130.42
07/28/2021130.5130.72127.91128.31
07/29/2021128.25130.16125.36125.55
07/30/2021126.79129.9126.15128.36
08/02/2021128.63129126.98128.25
08/03/2021129.41131.4128.33130.84
08/04/2021131.74132.45130.39131.44
08/05/2021131.44131.81129.94131.4
08/06/2021131.63132.38130.91131.25
08/09/2021132.75132.75130.54132.34
08/10/2021132.08132.08128.51129.45
08/11/2021129.71132.75129.41132.26
08/12/2021132.75140.78132.23140.25
08/13/2021138.15140.48137.7138.56
08/16/2021138138.23135.3135.53
08/17/2021135.79137.81135.75137.44
08/18/2021137.78139.5135.11135.45
08/20/2021132.98135.04132.79133.95
08/23/2021134.63134.92130.65131.74
08/24/2021132.98134.48131.59132.45
08/25/2021132.9133.09131.29131.63
08/26/2021131.55131.55128.7129.83
08/27/2021130.35131.14128.81130.76
08/30/2021131.4132.26129.6131.63
08/31/2021131.63132.79131.21131.51
09/01/2021133.35133.35130.99131.74
09/02/2021131.55132.08130.65131.81
09/03/2021132132.6130.8131.66
09/06/2021131.78132.26129.75130.58
09/07/2021130.58130.61129.34129.75
09/08/2021128.44130.2127.65129.64
09/09/2021129.3130.61128.92130.13
09/13/2021130.69130.73129.53130.42
09/14/2021130.42131.33130.13130.58
09/15/2021130.5134.25130.31133.42
09/16/2021134.21136.24133.73134.59
09/17/2021134.66135.3132.56134.1
09/20/2021132.9134.4131.33132.75
09/21/2021132.04133.8131.59131.92
09/22/2021131.85133.09131.85132.56
09/23/2021132.75134.06132.75133.69
09/24/2021133.73134.63131.85132.11
09/27/2021132.38132.86131.33132
09/28/2021132.64141.67132.08137.96
09/29/2021137.63147.23136.84146.29
09/30/2021146.21148.5141.49142.42
10/01/2021143.1145.13142.24143.89
10/04/2021144144.79142.54143.74
10/05/2021143.74146.33142.01142.46
10/06/2021143.96144.11140.06140.7
10/07/2021143.25143.66140.7141.23
10/08/2021141.75142.61140.25140.78
10/11/2021142.5146.33141.98145.09
10/12/2021145.42145.99143.74145.01
10/13/2021146.33153.38145.61149.55
10/14/2021150.15154.46148.69153.49
10/18/2021157.35157.46151.61152.85
10/19/2021153153.6147.75148.99
10/20/2021150150.19145.01145.76
10/21/2021147.19148.01145.13145.54
10/22/2021146.92147.75143.44145.84
10/25/2021145.84146.25142.88144.49
10/26/2021144.45144.71142.28142.8
10/27/2021142.61143.89141.41142.69
10/28/2021143.03143.33138.94139.42
10/29/2021140.17141.49135.98138.79
11/01/2021138.45141.38138.41140.81
11/02/2021141.49143.44138.86139.13
11/03/2021139.13140.48137.25137.96
11/08/2021140.7142.76138.45141.86
11/09/2021142.76142.76138.98139.91
11/10/2021139.46139.88137.66138.3
11/11/2021138.75138.94135.53136.61
11/12/2021137.78137.78135.23136.5
11/15/2021136.65141.56136.5141.23
11/16/2021141.75143.51139.88140.7
11/17/2021140.25145.35140.25143.29
11/18/2021143.89145.84143.29144.38
11/22/2021145.8147.75144145.65
11/23/2021144.94151.8144.86151.39
11/24/2021151.65155.59151.5152.48
11/25/2021151.95153.75150.94153.19
11/26/2021153.04153.71150.6151.5
11/29/2021149.25153148.88150.19
11/30/2021150.23157.13150.23155.06
12/01/2021155.25156.56153.53155.4
12/02/2021156.75162154.88160.88
12/03/2021159.86162.34154.13154.58
12/06/2021155.51156151.01151.5
12/07/2021151.95155.21151.61154.35
12/08/2021153.86155.74152.66153.6
12/09/2021154.13154.84151.58152.4
12/10/2021153.19153.19151.39151.99
12/13/2021154.13157.24152.78153.3
12/14/2021153.08159.86152.4159.19
12/15/2021159.83161.74155.85157.39
12/16/2021158.55158.85154.73156.15
12/17/2021156.15157.88153.79157.46
12/20/2021158.06159.49155.63157.39
12/21/2021158.59158.81153.6154.95
12/22/2021149.85152.25148.5151.16
12/23/2021151.88157.2151.54156.26
12/24/2021156.15156.53153.64154.05
12/27/2021154.05155.44153.75154.58
12/28/2021154.99156.49152.48154.2
12/29/2021152.25154.42152.03153.45
12/30/2021153.45158.55151.24154.01
12/31/2021153154.65152.66153.3