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
283.6 ₹
0.0000 (%0.00)
Previous Close: 281.35
Day Low₺281.35
Day High₺283.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 289.0383
CLOSE 288.8339

Low

LOW 250

High

HIGH 324.95
DATEOPENHIGHLOWCLOSE
01/01/2026264.1267.55264.1266.8
01/02/2026267.5272.1266.25270.95
01/05/2026271.25272.8268.7271.65
01/06/2026266273.3266268.55
01/07/2026268.5268.95263.45264.1
01/08/2026264265.3257.95259.3
01/09/2026260.3263.8256.25258
01/12/2026258259.5254.3258.55
01/13/2026259.05259.95256.1258.8
01/14/2026257.1259.7256.75258.35
01/16/2026258.3261.55256.2257.3
01/19/2026256.9258.8256.65257.65
01/20/2026257.65257.85253.4254.05
01/21/2026252.05258.85252.05255.8
01/22/2026256.6259.85255.45259.25
01/23/2026259.25259.95252.6254.15
01/27/2026256.5258.35252.05254.35
01/28/2026254260.75254259.8
01/29/2026262.6263.05258.75260.5
01/30/2026261.3262.4254.05256.5
02/01/2026258.55262.3250.2251.35
02/02/2026251.25271.2250270.4
02/03/2026276.05284.5273.25283.2
02/04/2026288.8292282.9289.4
02/05/2026291291286.15289.35
02/06/2026292.2293.5289.4292.75
02/09/2026292.5292.55288289.75
02/10/2026290295.3286.5294.35
02/11/2026297.65297.65292.2294.45
02/12/2026294.45296291.75293.9
02/13/2026292294.3286.85287.2
02/16/2026288300.95287.25300.5
02/17/2026299.3301.6297300.75
02/18/2026299.45302.25298.45300.55
02/19/2026300.1301.6293.1294.65
02/20/2026295.55302.05294.25298.95
02/23/2026302304.3299303.35
02/24/2026304306.2300.8304.8
02/25/2026307311.7305.15307.25
02/26/2026307.1307.7301.4303.25
02/27/2026305.8305.8297.9298.65
03/02/2026290298.6289.5296.8
03/04/2026296296288.9291.95
03/05/2026292300.1291.9299.45
03/06/2026299.95302.75297299.15
03/09/2026285.5296.25285.5295.2
03/10/2026298.15300.05293.75298.65
03/11/2026298.65302.9298.05298.8
03/12/2026295.8304.9295.1303.6
03/13/2026308.65309.5298.7300.95
03/16/2026300.95303291.4297.75
03/17/2026302302292.15298.5
03/18/2026299.55304.2297.55299.4
03/19/2026297.65300.5295.95296.7
03/20/2026300.1305296.6297.6
03/23/2026298304.35293.1302.1
03/24/2026309309292.4299
03/25/2026299.9302.25294.2295
03/27/2026294.45297.3290.3295.5
03/30/2026292.05297.9292296.1
04/01/2026305305.9290.2292.8
04/02/2026290.2292283.5289.95
04/06/2026294.9295.6287.3295.15
04/07/2026292.5296.25291295.4
04/08/2026301301.75293.6294.85
04/09/2026295.45300.7293.85298.1
04/10/2026301.1303.5299.75302.75
04/13/2026299.95302.35297.65300.35
04/15/2026303.4313.4301.25312.45
04/16/2026315317310.5312.25
04/17/2026313.3318.95311.4318.1
04/20/2026319323.05315.55319.7
04/21/2026318.95322318319.35
04/22/2026319.75322316319.75
04/23/2026320321.85318.05319.15
04/24/2026316317.9314.5316.4
04/27/2026318324.95316.95320.9
04/28/2026322.8322.8317.65319
04/29/2026320.1323.8318.25320.35
04/30/2026319.6321.25315.95318.35
05/04/2026314323.9314319.05
05/05/2026318.9321.3315319.45
05/06/2026320.05321.5314.6315.95
05/07/2026315.75316.75312.5313.8
05/08/2026315.2315.2310.6313.95
05/11/2026313.95314.05309.95310.9
05/12/2026309.45310.75305.5306.3
05/13/2026304.25305.4295.65301.5
05/14/2026306307.55300.6301.75
05/15/2026307.8308.15302.9305.85
05/18/2026296.3298.45290.2296.55
05/19/2026296.6300294.55298.6
05/20/2026297.5300.8294.55299.9
05/21/2026302.4304.5298.7299.55
05/22/2026298.7300.55293.55294.3
05/25/2026298.5298.5294.15295.35
05/26/2026295295.95292.05292.55
05/27/2026292301.25292300.15
05/29/2026303303285.45290.55
06/01/2026291292.35284.7286.15
06/02/2026281.75285.25278.4282.15
06/03/2026282286280.35285.05
06/04/2026280286.05280284.6
06/05/2026284286.55283285.65
06/08/2026283292.1282.6290.3
06/09/2026292.9293.05284.75285.7
06/10/2026285289.5284.05287.2
06/11/2026289.25290.45286286.65
06/12/2026288.9288.9282.7284.8
06/15/2026290290284.05285.7
06/16/2026286.1286.4282.85285.15
06/17/2026286.2286.65283.25286.35
06/18/2026286.35289.45283.3288.7
06/19/2026288.95292.9287.65292.25
06/22/2026289292.85288.8289.75
06/23/2026290.45293.05289.6291.95
06/24/2026293295.25288.75290.9
06/25/2026290.7291.5283.05283.9
06/29/2026287287.65283.5286.25
06/30/2026287.2288.9284.45286.3
07/01/2026287.8288.35285.65287.55
07/02/2026287.55289.4284.2288.2
07/03/2026288.5292287.1287.85
07/06/2026287.2287.95284.7285.4
07/07/2026285.35287.35283.35284.35
07/08/2026282.9285.4279.2279.7
07/09/2026280283.95280281.35
07/10/2026283.1283.8281.35283.1
07/13/2026282.8286.45281.65286
07/14/2026282.35286.95282.3286.15
07/15/2026285.9286.8278.9280.7
07/16/2026280.4284.4280280.75
07/17/2026280.75284.35279.65283.55
07/20/2026284.7289.55283.35288.7
07/21/2026289290.4284.45286.7
07/22/2026285.65289.75284.4289.3
07/23/2026287.3290.95287289.8
07/24/2026286.5290.05286.4288.2
07/27/2026288.3290.55286.55288.85
07/28/2026287.3288283.1285.3
07/29/2026284284.75281.05282.85
07/30/2026283.4287.1283285.7
07/31/2026286.3287.4283284.25
08/03/2026285287283.9287
08/04/2026294.1294.1281.7283.4
08/05/2026284285.2281.25281.75
08/06/2026279.75281269.65270.75
08/07/2026268.65272.85268.35271.6
08/10/2026271.5271.6268.8270.1
08/11/2026270270.8266.65267.95
08/12/2026267.95270266.3269.45
08/13/2026269269266.05266.6
08/14/2026267268.2265.75266.05
08/17/2026266.05268265.25266.15
08/18/2026266.2268.95266.05268
08/19/2026267.05267.5262.05263.5
08/20/2026264267.1262.8264.8
08/21/2026264.6275.95264.2272.4