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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 286.2925
CLOSE 286.0563

Low

LOW 247.3

High

HIGH 322
DATEOPENHIGHLOWCLOSE
01/01/2025308.7311.35305.9310.4
01/02/2025309.85317.2308.75315.15
01/03/2025316.35318313.65316.05
01/06/2025315.8316.5304.8306
01/07/2025306310.7303305.05
01/08/2025306.15307.85303306.65
01/09/2025306.65306.9303.65305.25
01/10/2025304.05305.25298.5299.7
01/13/2025295298.55286.75287.6
01/14/2025287.75293.05286.8290.25
01/15/2025295302.5291.1298.65
01/16/2025299301.6296.6297.65
01/17/2025297.65305295.7302.6
01/20/2025302.6308.8301.95306.25
01/21/2025307309.95301.5302.35
01/22/2025302302.3295.8297.55
01/23/2025297.5299.6293.6294.35
01/24/2025295.3302.5294.35295.85
01/27/2025295295283.75287
01/28/2025287.15288.8279.35283.95
01/29/2025285.35289.15283.3287.85
01/30/2025287.85297.1287.85295.35
01/31/2025297303.45295.9301.65
02/01/2025301.65305.35288.65289.85
02/03/2025290292278283.8
02/04/2025281286.4272.1285.65
02/05/2025285.6290.75284.55285.2
02/06/2025287.5290.95279.75281.15
02/07/2025273.1281.9270278.15
02/10/2025275276268.1268.7
02/11/2025268.7268.8260261.45
02/12/2025259.5262.1254257.05
02/13/2025257.25261.35256.1259.15
02/14/2025260.4261.5254.75257.35
02/17/2025256.9264252.2263.2
02/18/2025263.85267.9260.2266.95
02/19/2025262.5268.5262.3263.05
02/20/2025262.75266.45261.3265.75
02/21/2025265.3265.75259.4261.9
02/24/2025258261.8257.25259.15
02/25/2025258.8259.95254.9255.75
02/27/2025254257.45253.45256.25
02/28/2025255.9257247.3250.85
03/03/2025253253.8248.5252.5
03/04/2025250257.15249.45254
03/05/2025256.95267.2255.75264.4
03/06/2025265.15267.3260.7266.65
03/07/2025266268.65261.6263.3
03/10/2025261.05274.25261.05271.3
03/11/2025270271.85265.85267.3
03/12/2025270.7272.4263.6267.1
03/13/2025269.8270.65265.5267.65
03/17/2025270270.65264.95267.35
03/18/2025269.15272.4267.3270.8
03/19/2025272278.3269.8277.2
03/20/2025283.5283.55277.05280.35
03/21/2025281285.15280.05283.1
03/24/2025285293.95284.45291.85
03/25/2025291295.25287.65291
03/26/2025291.7296.75289.55290.85
03/27/2025289297.25289295.5
03/28/2025293.9294.25288.3290.35
04/01/2025289.6296.95287289.3
04/02/2025286.85289.75284.5286.75
04/03/2025289.35299.95285.1299.1
04/04/2025300300.9292.1293.9
04/07/2025283.6293.9282.3289.4
04/08/2025291.95294284.65288.95
04/09/2025289.95299.5289.3293.4
04/11/2025293.25305293.25304.1
04/15/2025307.2310.45303.7304.55
04/16/2025304.45307302.8305.75
04/17/2025305.45309.8302309
04/21/2025310322308.45320
04/22/2025319.75319.75312.1312.55
04/23/2025314.15316.1309.45314.95
04/24/2025314.9315.85312.85314.4
04/25/2025313315.4303.4306.5
04/28/2025304.2310.95303.55308.55
04/29/2025308.55310.8301.2302.95
04/30/2025304.45310301.9307.45
05/02/2025305.5309302.3303.95
05/05/2025304.8310.7304.65308.2
05/06/2025307.6310.45305.55307.6
05/07/2025308313.15307311.1
05/08/2025313.4317.4304308.25
05/09/2025300303.05296.4299.3
05/12/2025304.05311.1304.05309.05
05/13/2025305308.75298298.45
05/14/2025299.2300.55294.05295.95
05/15/2025295.9300.4291.05299.65
05/16/2025300302.2295.5300.2
05/19/2025302304.5299304.05
05/20/2025304.4305.3297.1297.9
05/21/2025297.75302.25295.65296.15
05/22/2025295.9296.35286.55290.9
05/23/2025292298.75291.75298.1
05/26/2025300.05303.8295.75296.7
05/27/2025297297.6292.2294.55
05/28/2025294.55295.65290.5291.15
05/29/2025291.35293.9291.35293.1
05/30/2025292294.65288.25289.75
06/02/2025290.3293.65288.4293.05
06/03/2025292.5295.4287.75288.25
06/04/2025288.25289.8287.05288.55
06/05/2025291295.25290.1294.25
06/06/2025293.55297292.95295.8
06/09/2025298301.15296.15300.5
06/10/2025300.55301.8298.25301.05
06/11/2025301.1301.4294295.45
06/12/2025295.15295.8288.5289
06/13/2025282.55286.45281.8285.5
06/16/2025287.95290.5286.3288.65
06/17/2025288.65290.45287.2288.55
06/18/2025287.5288.3285.5287.3
06/19/2025286.8287.65285.3286.45
06/20/2025285.55294.5285.05293.1
06/23/2025291.4293.45288.1290.25
06/24/2025293.45294.7285.35285.95
06/25/2025286.5291.1286.5290.45
06/26/2025290.8294.25289.75293.5
06/27/2025295300.7294.15299.25
06/30/2025300.4301296.25299.9
07/01/2025301301.5297297.55
07/02/2025297.55298.75293.4294.85
07/03/2025298.4298.95293.1293.7
07/04/2025293.7295.15291.65294
07/07/2025294.7296.65293.5295.9
07/08/2025294.15298.4293.05297.75
07/09/2025298.25300296.4299.65
07/10/2025300302.7298299.25
07/11/2025299.25300.9296.95298.55
07/14/2025299.5300.45297.45298.2
07/15/2025298.1300296.85298.05
07/16/2025298.95298.95295.7297.05
07/17/2025297.55298.2295.8296.6
07/18/2025296.5301.5293.5294.15
07/21/2025294297.25292.25297
07/22/2025297.1298.85294.55297.8
07/23/2025298.85299.65297.1299.25
07/24/2025299.85301.35296.5299.35
07/25/2025297.15297.75290.9292.1
07/28/2025292295.25290.75291.9
07/29/2025290.5293.9289.8293.1
07/30/2025293296.5286.6288.95
07/31/2025284.95294.3284.95291
08/01/2025291.65292.8286.3291.25
08/04/2025291.2291.55285.7287.95
08/05/2025287.1288.65285.1286
08/06/2025287.6288.4284.05284.8
08/07/2025284.5286.3283.4285.55
08/08/2025284.8286.25283.6284.85
08/11/2025284.85286.4283.3284.85
08/12/2025284.4287.55284284.65
08/13/2025287289.4286.05288.2
08/14/2025289.05290.15287.15288.7
08/18/2025289.5291.3288.5290.35
08/19/2025290290.1286.55288
08/20/2025288.2289286.95288.4
08/21/2025288.4289.55283.6284
08/22/2025284284.55281.8283.35
08/25/2025283.35284.6282.2284.15
08/26/2025283283.8278.9279.9
08/28/2025282282273.6274.45
08/29/2025273.6276.1272.25275.25
09/01/2025276280.6276279.85
09/02/2025280.2287.9279.85286.7
09/03/2025289289.2285.6286.05
09/04/2025286.85287.95280.9281.8
09/05/2025282.35286.65282.35285.35
09/08/2025286.4287.7282.1282.8
09/09/2025283.05284.35281.7283.85
09/10/2025284.7286.45282.5282.95
09/11/2025282.55288.7282.55286.8
09/12/2025287.25288.6285.1287.65
09/15/2025288.3288.8285.75286.25
09/16/2025286.55289.7286.35288.35
09/17/2025289289.2285.95287.15
09/18/2025287289.85286.1289.1
09/19/2025290290.2284.9286.2
09/22/2025287289285.9286.65
09/23/2025288.65289285.4288.6
09/24/2025287.9294.55286.95293.3
09/25/2025294294.85283.6284.4
09/26/2025283.5284.15280.1282.25
09/29/2025283.9286.1279.95280.6
09/30/2025282286279280.25
10/01/2025281282.85279.9280.65
10/03/2025283.35290281.05289.7
10/06/2025288.35288.65284.55286.9
10/07/2025288.95292.35287.1289
10/08/2025290.35290.35284.65285.3
10/09/2025285286.95282.25286.15
10/10/2025285.25291.25285.25289.15
10/13/2025287.75288.2284.9286.15
10/14/2025286.5287.9285.4287.5
10/15/2025287.15293.25287.05290.95
10/16/2025292.4293.25290.6291.85
10/17/2025291291.5288289.75
10/20/2025290.15292.1287.1288.2
10/21/2025288.3289.6288.2288.6
10/23/2025288.95291.15288289.65
10/24/2025289.65290.75286.55288.5
10/27/2025289292.8288.2291.05
10/28/2025290.55292.6286.8288.25
10/29/2025289296.65288.75295.35
10/30/2025296.3296.45290.95291.5
10/31/2025292292287288.15
11/03/2025289290.15287.15288
11/04/2025284.5284.95278.1279.05
11/06/2025278278.5269.85270.2
11/07/2025270.2272.8268.75272
11/10/2025268.6270.55266.55268.2
11/11/2025268.25269.15264.65267.65
11/12/2025269270.25266.5267.1
11/13/2025267.1270.45265.65269.85
11/14/2025270.35272.3269.5271.3
11/17/2025272.1273.95270273.55
11/18/2025274276.8272.3274.2
11/19/2025275.95276272.5275.15
11/21/2025277.2279275.4277.6
11/24/2025278279.05272.5275.8
11/25/2025275276.9272.65273.45
11/26/2025274276.95273.5275.05
11/27/2025277277273.3273.7
11/28/2025273.8274.35269.45269.95
12/01/2025272.45272.45268.75269.65
12/02/2025269270.65266.9267.45
12/03/2025267.45269264.5268.45
12/04/2025266.55270.2265.6269.1
12/05/2025268.2271.5267.8269.8
12/08/2025268.8269.4264.75265.2
12/09/2025264.1265.75262.9264.55
12/10/2025264.9267.25264.3265.5
12/11/2025264.25266.35262.5264.8
12/12/2025265266.75263.3263.6
12/15/2025263.6263.85260.5262.2
12/16/2025262.15263.35259.7260.35
12/17/2025260.35262.75259.3261.1
12/18/2025260.75261.7255.8257.95
12/19/2025258.05263.95257.95263.45
12/22/2025259.1265.6259.05265
12/23/2025265269.3264.4267
12/24/2025267.8270.05266.3268.05
12/26/2025268269.3264.85265.45
12/29/2025265.95266.45260260.6
12/30/2025260261.45258.95260.35
12/31/2025261.4265.2260.55264.6