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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 309.0131
CLOSE 309.1667

Low

LOW 226.05

High

HIGH 366.25
DATEOPENHIGHLOWCLOSE
01/01/2024237.9239.5236.4238.25
01/02/2024240240.1236.15237.85
01/03/2024236238.7234.6237.05
01/04/2024238243.1237.05241.45
01/05/2024242245239.3241.25
01/08/2024242.4245.25240.4242.35
01/09/2024242.6244.65241.5242.3
01/10/2024241242.1238239.15
01/11/2024240.25243.1239.2241.95
01/12/2024242.5242.65238.8239.5
01/15/2024240.4241.5237241.15
01/16/2024241.65242.4237.7239.05
01/17/2024238.5241.2237.7239.2
01/18/2024227.25235.7226.05233.45
01/19/2024235236.95232.4235.4
01/20/2024238240.8236.5237.2
01/23/2024241246.8236.25237.95
01/24/2024236.15247235246.2
01/25/2024244.75248.7243.1245.5
01/29/2024245.45255245.15253.95
01/30/2024254256.95251.5254.1
01/31/2024254260252.4259.3
02/01/2024259270.95258.3265.8
02/02/2024264.5281.4263.95277.1
02/05/2024277.5289.4274.9282.9
02/06/2024282.9282.9272.3274.25
02/07/2024272.1274.4266.8267.95
02/08/2024270.8288.05270.8276.2
02/09/2024278.6279.45269.1273
02/12/2024273.2276266.25270.3
02/13/2024270.3270.85264.25270.25
02/14/2024269.5275267273.65
02/15/2024272283.35271.35281.65
02/16/2024282282.9273.3274.55
02/19/2024275.1278.3273.3276.35
02/20/2024278.35288.75277.7287.9
02/21/2024287.55289.45279.25280.1
02/22/2024280.1283.5273.25282.6
02/23/2024282.55285.2279281.95
02/26/2024282.95291.5282.05287.8
02/27/2024284.1293.4284.1292.5
02/28/2024291.5293.65278.4279.55
02/29/2024279.6285274.4282.85
03/01/2024285289.4284.6287.7
03/02/2024289289.8286.2286.85
03/04/2024288297288294.65
03/05/2024292.05295.45289.75295
03/06/2024290.3294.9286.5293.7
03/07/2024294298.9291292.65
03/11/2024288.4291.95284.4285.55
03/12/2024284.9288.65282.75285.15
03/13/2024283.3283.9261.8264.3
03/14/2024264.05268.4260.7266.35
03/15/2024268.1272257.65265.95
03/18/2024265.95266.65259.5264.9
03/19/2024262.15266.5258.3259
03/20/2024259.95265.15258.95264.65
03/21/2024267.8274.5267.1273.75
03/22/2024273.75278.25271.35275.75
03/26/2024270.1274.1266.1270.05
03/27/2024271272.8269.2270.25
03/28/2024272279.5271.65276.9
04/01/2024280.75281.6277.65280.15
04/02/2024279.25281.7278.5279.55
04/03/2024280.15283.1278.55280.1
04/04/2024282.8286.7275.05277.65
04/05/2024279.95279.95275.15278.4
04/08/2024280.55284.2279.05281.75
04/09/2024282.85284.35281281.2
04/10/2024280285.35280282.55
04/12/2024281.5284.45274.65275.25
04/15/2024270.25276.2268.4274.05
04/16/2024273275.55271.25274.25
04/18/2024287.9289.9277.7280.1
04/19/2024278.1282.25274.7281.65
04/22/2024284284.7281.7283.65
04/23/2024283.65287.15280.7285.35
04/24/2024285291.85284.4290.4
04/25/2024292294.5289.25293.3
04/26/2024294.25296.15291.45292.25
04/29/2024292.3294.6289.6293.7
04/30/2024293.7304.35293.05301.85
05/02/2024301.95317.25301.85313.6
05/03/2024312316.1308.25310.85
05/06/2024310.2310.8303.1306.85
05/07/2024307308.3294.5295.25
05/08/2024292302.85292302
05/09/2024302.75304.35295.25296.15
05/10/2024296.25304.45296.25303.75
05/13/2024304.2307.65297.6306.55
05/14/2024308313307.75309.25
05/15/2024310316.3308.85314.85
05/16/2024314.5315.6305.3312.5
05/17/2024314.9316310.75313.15
05/18/2024315.85318.25315316.9
05/21/2024311327.45311325.65
05/22/2024327.75327.75320.2325.75
05/23/2024319.45320.7309319.9
05/24/2024318322.95317.4318.8
05/27/2024321.5321.5314.5317.95
05/28/2024319319.5312312.8
05/29/2024309.1318.7309.1317.7
05/30/2024314.6317.65303.8306.7
05/31/2024308.55311.5305.7310
06/03/2024335348.7325.6337.65
06/04/2024334.95334.95279.75295.95
06/05/2024296.3301.05279.2298.8
06/06/2024303.4311.45298.1300.45
06/07/2024298.05310.65296.8309.35
06/10/2024313323.35311.6315.8
06/11/2024316.2319.7315.15316.55
06/12/2024319.9327.1316.9324.65
06/13/2024327327.95320.65321.45
06/14/2024326326319.35321.5
06/18/2024322332.5322331.8
06/19/2024334334.85325.4327.3
06/20/2024327.5328.3322.3324.55
06/21/2024326.7329.6323325.95
06/24/2024323.1334322.55332.95
06/25/2024335335325.8327.4
06/26/2024325.7330.2324.95326.7
06/27/2024328.55332.5324.35331.55
06/28/2024333337.35329.6330.95
07/01/2024331331.75325.25329.6
07/02/2024330.05334.4328.05330.8
07/03/2024331.1336.9329.1335.15
07/04/2024337338.7333.9335
07/05/2024335339.9332.85339.4
07/08/2024341341336.85339.4
07/09/2024340342.35338.1341.15
07/10/2024343347.8335.5346.05
07/11/2024348.5348.75342342.8
07/12/2024342.8345.9340.1343.1
07/15/2024345.4345.4340.2343.8
07/16/2024342.75347341.5342.45
07/18/2024342344.7336.95341.25
07/19/2024339.55341.85331332.2
07/22/2024330339.4329.5338.6
07/23/2024339.1340.5321.1334.25
07/24/2024330.9338.8330.3337.15
07/25/2024330.45342.6330.45339.45
07/26/2024340.35345.55338.5344.2
07/29/2024339.8345.9337.75342.35
07/30/2024345356.95343.3349.8
07/31/2024348.25350.65342.6348.2
08/01/2024351.15362.5350.15361.1
08/02/2024358361.05354358.25
08/05/2024352.75354.8341.5342.8
08/06/2024342.8350.8339.25340.75
08/07/2024345.85352.55343.4352.05
08/08/2024355355341.25342.65
08/09/2024347.9348.95344.3346
08/12/2024343343.8339.5341.15
08/13/2024337342.45335.15336.95
08/14/2024337338.35332.5333.5
08/16/2024333339.55330.6338.6
08/19/2024342.65343.3339.3340.3
08/20/2024340.45342.65338.8340.5
08/21/2024340340.95336.15336.65
08/22/2024336337.7330.5334
08/23/2024334.65336.95333.35336.25
08/26/2024336.45341.5335.85338.25
08/27/2024339341.45335335.35
08/28/2024335.35338.9333.75334.45
08/29/2024332.5335.9328.8333.3
08/30/2024335340.85334.05337.4
09/02/2024338.4339.9334.2335.55
09/03/2024336337.95334334.65
09/04/2024331.2334.7331332.9
09/05/2024332.35334.3329.6331.25
09/06/2024333.05333.1325329.8
09/09/2024327.7329.2323.55328.55
09/10/2024327335.3327334.15
09/11/2024336.9337.25332333.2
09/12/2024334.85339333.25338.2
09/13/2024339.8341.25336.1337.25
09/16/2024337.25341.5337.05338.25
09/17/2024336.7340334.5336.9
09/18/2024338.5338.9333.1334.3
09/19/2024336.2338.35333.1334.9
09/20/2024338.15342.95334.75340.85
09/23/2024342342.5340.25341.15
09/24/2024344.55351342.35350.05
09/25/2024353.85366.25352.35363.75
09/26/2024364.05366.1357.2365.45
09/27/2024362.2363.3353.35354.25
09/30/2024354.25357.45349.7352.85
10/01/2024351.1356349.95350.8
10/03/2024343349.9342.6344.15
10/04/2024343347.45337.75338.85
10/07/2024340340325328.95
10/08/2024327.3331322.35327.15
10/09/2024327331.8325.5329.75
10/10/2024330.2338.1330.1334.35
10/11/2024334.45335.35329.5330.05
10/14/2024330.05331.5327.8330.7
10/15/2024333.45333.45327.5329.85
10/16/2024331.7332.65324.95327.2
10/17/2024328.5331.9324.6331.15
10/18/2024331.5333.85328.25332.05
10/21/2024333333.75329.45331.15
10/22/2024332.9335.65321.05322.75
10/23/2024319.2321.9313.85316.9
10/24/2024315.25320.8315.25319.15
10/25/2024321.5321.5313.25315.8
10/28/2024314.5320.45310.75318.3
10/29/2024316.1321.2314.15320.55
10/30/2024318.55325.4316.75318.45
10/31/2024320.4322.7317.85320.8
11/04/2024324.55324.7311.6315.45
11/05/2024312.35317.7312316.6
11/06/2024317.4320.35313.9318.5
11/07/2024319319311.7312.95
11/08/2024311.85317.55308.7316.25
11/11/2024313.55332.4312.8329.8
11/12/2024331.5332.5321.8322.7
11/13/2024322.65324.6317.15318
11/14/2024315.1318.8310.6312.1
11/18/2024314315.55310.1312.05
11/19/2024313.05318.25312.25315.05
11/21/2024316326.75313325.9
11/22/2024325.8337.6324336.95
11/25/2024341.85345.4336.15342.75
11/26/2024342344.6337.9338.8
11/27/2024337.25341.3336.5339.25
11/28/2024339.25341.75332.2333.65
11/29/2024331.35332.5326.5329.4
12/02/2024328.15331.95326.2327.85
12/03/2024324.25331.35324.25329.65
12/04/2024329.05331.25321.1325.05
12/05/2024325330.45319.55328.35
12/06/2024327.1332.75326.7328.9
12/09/2024327.75330.65326.7329.1
12/10/2024331.85331.85325.35327.9
12/11/2024327.25329326.85327.55
12/12/2024328329.9325.85329.2
12/13/2024330.65334.3325.05333.85
12/16/2024333.85336.25331.6335
12/17/2024332.5335.55328329.8
12/18/2024328329.1320.65321.55
12/19/2024318323.85316.85321.65
12/20/2024321.3325.6313.6315.8
12/23/2024318318.3311.55315.3
12/24/2024314.1316.65308.75310.1
12/26/2024310.1313.1308.75310.3
12/27/2024310.75312.3308.8309.4
12/30/2024309312306.3307.55
12/31/2024307.35309.75305.15308.7