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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 163.729
CLOSE 163.607

Low

LOW 139.76

High

HIGH 186.26
DATEOPENHIGHLOWCLOSE
01/03/2022154.05155.21153.11153.75
01/04/2022154.73159.75154.13157.95
01/05/2022157.5158.51156.04156.49
01/06/2022155.81156.53153.49154.46
01/07/2022155.21156.38153.38153.9
01/10/2022155.44155.44152.59153
01/11/2022153.41154.35152.63152.89
01/12/2022154.5155.03153.26153.71
01/13/2022155.7158.63154.91156
01/14/2022155.96157.24154.91155.81
01/17/2022156.86157.16154.35154.76
01/18/2022154.69155.89153.45153.86
01/19/2022154.5155.55150.79153.49
01/20/2022155.33161.51154.05160.99
01/21/2022160.42164.44159.75161.33
01/24/2022162.3163.31158.63160.5
01/25/2022160.13165.15158.96164.14
01/27/2022163.5164.48159.26161.14
01/28/2022163.13163.13156.94157.65
01/31/2022159162.56158.4161.55
02/01/2022162.75162.79158.48159.71
02/02/2022161.14163.35159.94160.5
02/03/2022160.5161.25158.25158.48
02/04/2022159160.01156.83157.28
02/07/2022158.29160.73157.5160.24
02/08/2022160.5161.55156.38157.54
02/09/2022157.95158.74156.53157.01
02/10/2022157.54161.78157.54159.04
02/11/2022157.65159155.29155.85
02/14/2022155.21155.21150.94151.39
02/15/2022151.5152.89149.25152.59
02/16/2022148.95150.75146.78147.23
02/17/2022148.69149.14147147.75
02/18/2022147.6150.11146.44146.78
02/21/2022146.78149.25146.66148.61
02/22/2022145.65148.84143.85148.61
02/23/2022148.76149.63148.2148.54
02/24/2022145.5147142.42143.33
02/25/2022144.41148.42144.11147.98
02/28/2022148.09157.69147.04156.86
03/02/2022155.81159.86154.65158.17
03/03/2022158.03164.51158.03163.39
03/04/2022161.96163.13158.21161.29
03/07/2022157.88161.4156.64159.6
03/08/2022160.5167.55157.35159.26
03/09/2022161.36162154.95156.08
03/10/2022158.25158.55155.29156.64
03/11/2022156.98159.75155.81159.34
03/14/2022159.34160.5157.2160.05
03/15/2022159.9161.29156.23157.24
03/16/2022158.44158.85156.71157.01
03/17/2022159159.56155.81158.66
03/21/2022162162153.38153.67
03/22/2022153.75157.13153.04156.53
03/23/2022157.13157.95156.23157.58
03/24/2022157.5158.4156158.06
03/25/2022158.06158.1155.03157.24
03/28/2022157.24159.56155.63159.23
03/29/2022160.39160.84157.28158.48
03/30/2022159.83164.03158.85162.83
03/31/2022161.66162.94161.06162.6
04/01/2022162.08169.31162.08168.79
04/04/2022169.5171.08168.04170.55
04/05/2022172.46175.95170.17174.79
04/06/2022173.51178.84173.36177.49
04/07/2022176.96179.92172.5173.51
04/08/2022174.75175.58172.95174.45
04/11/2022174.38176.66171.3173.17
04/12/2022171.94175.24171.45174.83
04/13/2022176.21176.51170.66172.13
04/18/2022172.13173.85170.66173.33
04/19/2022174.53175.01169.88170.89
04/20/2022171.19171.75167.59170.25
04/21/2022169.58171.49168.94170.44
04/22/2022168.79172.65168.53169.09
04/25/2022167.96170.17166.13167.14
04/26/2022170.25174.15168.26173.7
04/27/2022173.51174.64170.59171.98
04/28/2022175.05177.19172.54176.7
04/29/2022176.33177.26170.29170.81
05/02/2022169.42174.94169.42173.66
05/04/2022174.75179.59174.67178.2
05/05/2022178.8180.49174.64175.31
05/06/2022173.59179.36173.59178.8
05/09/2022179.25184.84176.74183.86
05/10/2022184.35186.26181.88182.74
05/11/2022183186179.03179.4
05/12/2022179.25181.42174.11176.92
05/13/2022179.89179.89174.83177.23
05/16/2022176.63178.42174.75176.4
05/17/2022176.17179.48174.56178.99
05/18/2022178.13178.69170.33170.92
05/19/2022167.25172.24166.24171.23
05/20/2022173.06174.83170.06171.79
05/23/2022174174168.15168.45
05/24/2022168.75172.24168.45170.25
05/25/2022171.3172.05166.91168.64
05/26/2022170.25171.83167.92170.4
05/27/2022171.45171.49167.55168.53
05/30/2022168.38172.42168.23171.19
05/31/2022171.19176.36171.15174.67
06/01/2022174.11174.75171.11171.9
06/02/2022172.05172.05168.41169.16
06/03/2022169.5171.08168.75169.5
06/06/2022169.5170.59167.66168.6
06/07/2022167.96169.69167.78168.75
06/08/2022167.29169.88167.29168.41
06/09/2022168.53169.28165.75168.64
06/10/2022166.54170.59166.54168.34
06/13/2022166.39169.13166.13166.76
06/14/2022166.76170.48166.5167.96
06/15/2022168.19169.73166.42166.69
06/16/2022167.51168.23161.74162.26
06/17/2022160.65162.67157.69158.51
06/20/2022156.83158.17154.76156.19
06/21/2022156.79159.86155.48157.76
06/22/2022158.1158.44156.15157.99
06/23/2022157.58158.78154.61156.41
06/24/2022159159155.81156.71
06/27/2022160.01160.01157.24158.66
06/28/2022157.16158.66156.26157.73
06/29/2022156.83161.25156.34158.33
06/30/2022158.63161.06157.8158.92
07/01/2022158.29159.67153.9154.88
07/04/2022153.79159.11153.79158.03
07/05/2022158.25161.96158.21160.61
07/06/2022160.5160.61156.15157.84
07/07/2022159.94161.48159.08159.41
07/08/2022160.5164.55159.49164.1
07/11/2022165165.94162.15162.79
07/12/2022161.33162.71159.86160.13
07/13/2022160.88162.53160.09160.84
07/14/2022164.44164.44159.64161.14
07/15/2022162.75162.75156.6156.98
07/18/2022157.76159.3156.67157.69
07/19/2022157.42158.63157.2157.5
07/20/2022158.48159.23156.38156.94
07/21/2022157.46159.9157.09159.23
07/22/2022160.46160.46157.13157.5
07/25/2022157.5158.25155.55155.92
07/26/2022155.92158.25155.33156.83
07/27/2022157.42158.25157.05157.99
07/28/2022158.25161.1157.54160.65
07/29/2022162.3163.35159.64160.46
08/01/2022161.29165.11160.61164.21
08/02/2022164.96167.55163.01166.95
08/03/2022167.51168.56164.74167.7
08/04/2022168168.15164.33165.6
08/05/2022166.28168.56164.14167.74
08/08/2022168.75169.73165.83166.42
08/10/2022165.56168.67165.41167.63
08/11/2022168.49170.17166.28167.14
08/12/2022167.25171.45166.5171.04
08/16/2022171.9172.46170.29171.64
08/17/2022171.64173.21170.78171.38
08/18/2022170.96173.78170.81173.51
08/19/2022171.34172.28169.28171.11
08/22/2022171.08173.1169.24169.46
08/23/2022168.71171.64168.15170.66
08/24/2022170.51172.46169.88172.09
08/25/2022172.88173.25168.83169.73
08/26/2022169.95173.4169.95172.84
08/29/2022171.19171.67169.2170.29
08/30/2022171.15172.69171.08172.2
09/01/2022168.79172.58168.75169.58
09/02/2022170.63171.64167.85168.15
09/05/2022168.75169.16166.28167.55
09/06/2022168171168168.79
09/07/2022167.29170.21167.29168.3
09/08/2022169.5170.17167.59168.3
09/09/2022169.54169.61166.88167.17
09/12/2022167.66168.53166.65167.96
09/13/2022168.23170.63167.85170.1
09/14/2022168.75174.9168.53174.41
09/15/2022175.09178.69174.26178.2
09/16/2022178.8178.84175.05176.74
09/19/2022176.96178.58173.74174.86
09/20/2022175.5177.19174.08174.53
09/21/2022175.39175.76168.23170.29
09/22/2022168169.8164.36165.08
09/23/2022163.73164.81148.58151.91
09/26/2022150157.01139.76150.64
09/27/2022154.35155.92150.94153.64
09/28/2022153.9157.8151.91155.78
09/29/2022156.71159.08154.54156
09/30/2022155.25164.03155.25159.15
10/03/2022159.75160.99156.75158.1
10/04/2022159.08159.26156156.34
10/06/2022156.64158.17154.2154.73
10/07/2022153157.31153157.05
10/10/2022155.96158.96155.66156.71
10/11/2022157.5158.59154.91156.26
10/12/2022157.84161.96157.01161.66
10/13/2022161.21162.98159.94160.46
10/14/2022163.5163.5158.66159.49
10/17/2022158.96161.21158.25158.89
10/18/2022159.71161.25158.66159.26
10/19/2022159.75162.67159.71160.42
10/20/2022159.41163.5159.26163.13
10/21/2022161.51164.17160.5162.98
10/25/2022164.14164.55160.69163.88
10/27/2022164.48168.64163.01167.92
10/28/2022167.85171.75167.4170.1
10/31/2022170.96172.69170.03171.11
11/01/2022172.99176.92172.35176.36
11/02/2022176.36177.41174.64174.98
11/03/2022174.75175.2170.03171.04
11/04/2022171172.09168.75169.61
11/07/2022170.48173.92169.8171
11/09/2022173.25173.25163.54164.06
11/10/2022162165.11160.13161.17
11/11/2022162163.39160.16160.54
11/14/2022158.21160.28157.69158.51
11/15/2022157.5162.38157.24162
11/16/2022161.96163.09160.09162.83
11/17/2022162.67165.34162.19163.73
11/18/2022163.76164.1162.64163.76
11/21/2022163.13164.63162.38164.29
11/22/2022163.88164.4162.67163.35
11/23/2022163.69164.1160.69161.36
11/24/2022161.55165.75161.33165.56
11/25/2022165.56165.67162.45165.45
11/28/2022164.36166.65164.36165.98
11/29/2022165.98166.69163.91164.51
11/30/2022164.51168.71163.24168
12/01/2022168168.64165.38166.42
12/02/2022163.91166.13163.91164.85
12/05/2022164.78166.69162.9166.42
12/06/2022166.16168.11164.55167.63
12/07/2022167.14168.08165.34165.79
12/08/2022166.35166.39162.67163.35
12/09/2022163.8164.21161.78162.9
12/12/2022162163.5160.95161.66
12/13/2022161.66162.6159.79162.23
12/14/2022162.23165.41162.23164.4
12/15/2022164.63165.3161.92162.26
12/16/2022161.25163.65159.45159.9
12/19/2022160.54164.4160.13164.17
12/20/2022164.17164.17160.42162.98
12/21/2022162.79163.69160.39162.04
12/22/2022162.08162.75159.64161.25
12/23/2022160.05161.48157.84158.44
12/26/2022158.63160.69158.21158.89
12/27/2022159.71161.4158.85159.49
12/28/2022159.38163.8159.38161.81
12/29/2022160.54162.38160.13161.81
12/30/2022162.04162.56159.94160.28