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

2023 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 186.4222

CLOSE 186.3341

Low

LOW 153.19

High

HIGH 239.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	160.91	161.63	159.75	161.29
01/03/2023	161.44	162.15	160.76	161.7
01/04/2023	161.55	161.55	157.88	158.29
01/05/2023	158.92	158.92	154.95	156.6
01/06/2023	156.11	157.73	155.66	156.08
01/09/2023	156.9	158.96	153.19	156.83
01/10/2023	157.42	159.34	156.75	158.85
01/11/2023	159.15	159.79	157.58	158.96
01/12/2023	160.16	160.42	158.55	160.13
01/13/2023	160.2	161.51	159.98	160.5
01/16/2023	161.25	161.92	159.53	161.74
01/17/2023	161.74	164.03	161.17	163.8
01/18/2023	163.73	165.11	162.3	164.51
01/19/2023	164.1	165.94	163.99	165.56
01/20/2023	165.75	167.92	165.75	167.44
01/23/2023	168	171.23	167.66	168.83
01/24/2023	169.69	169.95	165.38	165.71
01/25/2023	165.53	165.94	163.35	164.55
01/27/2023	164.48	166.09	162.75	164.44
01/30/2023	163.5	164.14	157.91	158.89
01/31/2023	159.45	165.15	159.11	162.49
02/01/2023	168.75	168.75	160.2	162.41
02/02/2023	162	162.83	158.51	159.53
02/03/2023	159.9	161.36	157.8	161.14
02/06/2023	160.09	163.01	159.79	162.79
02/07/2023	163.5	163.65	161.33	162.64
02/08/2023	159.64	159.94	157.84	159
02/09/2023	159	160.46	159	159.64
02/10/2023	158.92	160.84	158.89	160.58
02/13/2023	160.58	162.38	160.5	162
02/14/2023	162.79	162.79	159.56	161.25
02/15/2023	159.94	161.4	159.75	160.88
02/16/2023	162.67	162.67	160.5	160.95
02/17/2023	160.5	161.92	159.75	160.35
02/20/2023	161.7	162.75	160.65	161.85
02/21/2023	163.16	164.06	162.04	162.9
02/22/2023	162	162.98	159.75	160.99
02/23/2023	161.25	161.92	159.45	159.94
02/24/2023	159.3	161.55	159.3	161.29
02/27/2023	162.34	164.96	160.91	164.4
02/28/2023	165.45	167.25	164.06	166.69
03/01/2023	166.16	166.69	163.05	164.17
03/02/2023	163.5	165.75	161.85	165.26
03/03/2023	165.3	169.09	165.3	166.58
03/06/2023	168	171.6	167.25	170.36
03/08/2023	170.21	171.26	169.28	171.04
03/09/2023	171.75	172.84	169.13	169.35
03/10/2023	166.69	171.11	166.69	169.91
03/13/2023	171.04	172.54	169.05	169.58
03/14/2023	168.86	170.81	168	168.9
03/15/2023	169.95	172.54	169.28	171.23
03/16/2023	172.09	174.67	171.26	174.11
03/17/2023	175.46	175.5	171.23	172.28
03/20/2023	168.98	172.05	168.98	170.63
03/21/2023	170.44	170.78	166.84	167.36
03/22/2023	167.25	168.53	165.6	168.08
03/23/2023	168	168.38	165.94	166.61
03/24/2023	167.25	168.19	165.6	166.8
03/27/2023	167.17	169.69	164.66	165.08
03/28/2023	165.94	167.33	164.03	166.58
03/29/2023	166.58	167.78	165.41	166.84
03/31/2023	168	170.06	167.25	169.28
04/03/2023	170.51	170.51	167.89	168.45
04/05/2023	169.95	169.95	167.78	169.24
04/06/2023	170.4	170.55	168.49	168.94
04/10/2023	168.9	172.05	168.75	171.79
04/11/2023	171.67	174	171.34	173.51
04/12/2023	173.55	173.66	170.29	170.48
04/13/2023	170.48	173.74	170.25	173.4
04/17/2023	174.45	179.92	174.23	177.49
04/18/2023	177.67	178.13	172.24	172.73
04/19/2023	171.75	173.55	171.49	172.46
04/20/2023	173.14	174.67	172.24	173.17
04/21/2023	173.85	174.26	172.2	173.66
04/24/2023	173.25	174.23	172.46	173.96
04/25/2023	173.48	175.42	172.99	174.67
04/26/2023	175.54	179.63	174	178.73
04/27/2023	178.5	178.73	175.13	176.96
04/28/2023	177.71	178.46	174.83	177.94
05/02/2023	179.03	180.86	178.69	180.08
05/03/2023	180	181.5	179.1	179.78
05/04/2023	179.74	180.53	176.21	179.14
05/05/2023	179.1	181.13	178.65	180.79
05/08/2023	181.39	184.69	180.83	183.56
05/09/2023	183.04	185.17	182.03	182.55
05/10/2023	183.86	185.96	183.45	185.74
05/11/2023	185.78	186.9	184.95	186.41
05/12/2023	186.64	187.2	180.86	181.31
05/15/2023	182.55	184.24	181.76	182.44
05/16/2023	182.66	183.41	180	180.45
05/17/2023	180.67	181.42	178.09	179.1
05/18/2023	180.75	180.75	175.95	176.74
05/19/2023	176.74	178.13	174	175.28
05/22/2023	176.03	179.25	174.49	175.76
05/23/2023	175.54	177.41	175.01	175.58
05/24/2023	178.35	178.39	176.14	176.85
05/25/2023	178.28	180.23	177.23	178.46
05/26/2023	178.39	178.42	176.1	177.98
05/29/2023	178.65	178.76	175.58	175.88
05/30/2023	176.92	176.92	175.28	176.33
05/31/2023	176.25	176.4	172.5	175.39
06/01/2023	174.71	175.58	172.54	174.75
06/02/2023	175.5	176.33	174.83	175.95
06/05/2023	177.34	178.5	176.1	176.7
06/06/2023	177.34	177.75	175.84	176.48
06/07/2023	177.53	180.04	177.11	179.4
06/08/2023	179.44	184.09	179.44	181.24
06/09/2023	182.66	184.13	181.35	183.67
06/12/2023	183.75	184.84	180.9	181.24
06/13/2023	181.5	182.59	181.09	181.69
06/14/2023	181.58	185.4	181.58	184.88
06/15/2023	185.21	185.21	182.85	184.84
06/16/2023	184.8	185.51	183.38	184.84
06/19/2023	184.84	186.23	181.8	182.33
06/20/2023	182.89	187.28	182.81	186.56
06/21/2023	186.6	194.29	186.56	193.65
06/22/2023	193.5	193.5	189.53	190.16
06/23/2023	190.2	190.99	187.16	187.58
06/26/2023	187.5	187.69	185.36	186.38
06/27/2023	186.08	187.54	185.74	187.16
06/28/2023	188.1	189.38	184.84	187.61
06/30/2023	192.38	194.78	188.4	191.36
07/03/2023	190.91	191.21	187.13	187.88
07/04/2023	189.38	189.38	186.9	187.2
07/05/2023	187.28	190.46	187.13	189.94
07/06/2023	194.96	197.7	190.8	197.03
07/07/2023	196.91	196.91	191.03	191.59
07/10/2023	191.59	192.3	186.38	187.5
07/11/2023	189	191.55	187.54	190.13
07/12/2023	190.5	191.06	188.36	189.04
07/13/2023	188.81	189.15	181.28	182.33
07/14/2023	182.25	183.3	177.53	180.04
07/17/2023	181.88	183.71	179.4	180.75
07/18/2023	180.75	182.78	179.7	180.86
07/19/2023	180.75	184.65	180.41	182.44
07/20/2023	182.96	184.39	181.73	183.19
07/21/2023	182.44	184.73	181.65	183.08
07/24/2023	183.04	186.11	182.14	185.59
07/25/2023	186.71	188.63	186.11	188.36
07/26/2023	190.42	191.74	187.5	188.25
07/27/2023	189	190.05	187.28	188.03
07/28/2023	188.85	195.86	187.58	193.65
07/31/2023	196.5	200.25	194.36	199.54
08/01/2023	196.5	196.5	187.88	188.85
08/02/2023	189.67	190.35	184.95	186.41
08/03/2023	186.75	187.95	184.58	186.53
08/04/2023	186	186.79	184.95	185.51
08/07/2023	186.6	186.71	184.5	185.96
08/08/2023	183.94	183.94	180.49	181.13
08/09/2023	182.25	182.63	179.81	180.26
08/10/2023	180.41	181.99	180.04	181.35
08/11/2023	184.13	184.69	182.1	183.23
08/14/2023	183.64	183.98	180.56	183.38
08/16/2023	183.45	186.49	182.29	186.04
08/17/2023	186.04	186.6	181.65	182.78
08/18/2023	182.74	182.74	180.08	180.75
08/21/2023	181.73	185.78	181.28	185.4
08/22/2023	186	187.61	185.03	185.85
08/23/2023	187.5	187.5	185.4	187.2
08/24/2023	187.5	189.49	184.35	184.73
08/25/2023	184.61	185.55	181.05	181.5
08/28/2023	182.25	186.75	181.91	186.38
08/29/2023	187.2	189.75	186.45	188.36
08/30/2023	188.48	188.7	184.84	185.33
08/31/2023	185.89	187.2	182.66	183.41
09/01/2023	185.25	189.45	183.9	189.15
09/04/2023	190.2	192.38	188.1	191.55
09/05/2023	191.48	192.75	189.75	190.73
09/06/2023	192.53	192.94	189.11	190.88
09/07/2023	190.5	193.28	189.11	192.75
09/08/2023	193.69	195.97	192.83	193.99
09/11/2023	195.26	198.75	193.2	198.38
09/12/2023	203	204.25	190.65	191.3
09/13/2023	193.2	194.6	191.3	193.2
09/14/2023	194.2	195.65	193.7	195.15
09/15/2023	196.15	196.2	192.2	194.1
09/18/2023	195.25	200.5	194.1	200.1
09/20/2023	198.7	205.95	198.45	204.65
09/21/2023	205	205.55	200.4	201.6
09/22/2023	200.55	202.9	196.4	199.15
09/25/2023	200	200.65	196.7	198.9
09/26/2023	199.1	200.05	197.6	198.35
09/27/2023	199.3	199.6	197.3	199.35
09/28/2023	200.1	204.45	197.8	200.75
09/29/2023	200.95	201.9	199.1	199.75
10/03/2023	198.75	200	196.9	199.55
10/04/2023	198.9	199.4	195.4	199
10/05/2023	199.5	199.5	195.35	196.6
10/06/2023	197	197.45	194.85	197.05
10/09/2023	196.5	196.9	193.75	196.25
10/10/2023	196.25	198.55	195.7	197.95
10/11/2023	197.35	199.15	197.35	198.5
10/12/2023	197.35	202	197.35	200.75
10/13/2023	200.45	202.4	199.3	201.8
10/16/2023	200.3	203.85	200.1	203.05
10/17/2023	203.55	209	202.6	207.15
10/18/2023	208.45	208.45	204	206.5
10/19/2023	204	207.4	202.2	205.8
10/20/2023	205.2	205.2	200.9	202.85
10/23/2023	202	205.15	199	199.75
10/25/2023	199	200.45	197.8	199.5
10/26/2023	198.75	200	196.3	198.95
10/27/2023	199.25	201.8	199.15	200.95
10/30/2023	200.95	202.2	197.65	200.85
10/31/2023	201.5	202.95	200.55	202.15
11/01/2023	202.35	202.35	200.5	200.95
11/02/2023	201.75	203.65	200.9	203.1
11/03/2023	203.4	206.5	203.1	204.4
11/06/2023	205	208.95	204.95	208.2
11/07/2023	208.2	209.1	205.75	208
11/08/2023	209	209.6	206.65	207
11/09/2023	207.3	210.5	206.1	209.8
11/10/2023	210.5	213	209.6	211.15
11/12/2023	213.6	213.7	211.7	212
11/13/2023	212	215.1	210.7	212.3
11/15/2023	215	215	209.8	210.15
11/16/2023	206.7	208.85	205.7	207.2
11/17/2023	207.7	210.7	206.9	209.5
11/20/2023	210.1	211.2	208.85	209.3
11/21/2023	210	210.15	207.95	208.95
11/22/2023	208.2	212.6	208.2	211.6
11/23/2023	212.05	213.1	209.25	210.9
11/24/2023	211.3	212.1	209.5	210.45
11/28/2023	214.45	214.45	209.5	210.2
11/29/2023	210.3	211.45	209.1	211.05
11/30/2023	210.4	212.8	208.25	208.95
12/01/2023	211.5	212.45	209.45	210.2
12/04/2023	211.7	214.1	211.7	212.9
12/05/2023	213.7	223.25	211.55	222.3
12/06/2023	226	226.25	222.5	224.4
12/07/2023	225	232.4	224.25	230
12/08/2023	231.8	233.4	226.45	228.6
12/11/2023	228	232.9	226.55	230.95
12/12/2023	230	233.3	229.5	231.35
12/13/2023	231	237.5	230.6	236.95
12/14/2023	237.25	237.6	231.1	232.1
12/15/2023	235	238.1	227.15	237.35
12/18/2023	236.9	236.9	231.45	231.85
12/19/2023	232.15	234.4	230.85	233.55
12/20/2023	234.95	235.4	226.2	227.15
12/21/2023	224.45	233.2	222.7	232.35
12/22/2023	233	234.2	230.5	231.75
12/26/2023	232	235.8	231.05	233.35
12/27/2023	235	235.85	232.5	234.05
12/28/2023	235.1	239.95	234.1	239.1
12/29/2023	237.8	238.25	234.75	237.2

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High