Power Grid Corporation of India Limited POWERGRID
NSE · India · Utilities
INR 254.55-5.95 (-2.28%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 254.55 | -2.28% | INR 258.20 | INR 259.00 | INR 252.35 | 10.98M |
| 2026-09-30 | INR 260.50 | -0.38% | INR 261.50 | INR 262.00 | INR 258.10 | 9.77M |
| 2026-09-29 | INR 261.50 | -0.13% | INR 262.30 | INR 269.20 | INR 259.55 | 25.17M |
| 2026-09-28 | INR 261.85 | -2.84% | INR 269.90 | INR 269.90 | INR 261.85 | 10.28M |
| 2026-09-25 | INR 269.50 | +1.16% | INR 268.70 | INR 269.75 | INR 266.90 | 6.24M |
| 2026-09-24 | INR 266.40 | -1.41% | INR 270.40 | INR 270.90 | INR 265.75 | 8.97M |
| 2026-09-23 | INR 270.20 | +1.60% | INR 265.95 | INR 270.85 | INR 265.95 | 6.11M |
| 2026-09-22 | INR 265.95 | -0.06% | INR 267.00 | INR 268.30 | INR 265.95 | 7.31M |
| 2026-09-21 | INR 266.10 | -1.55% | INR 267.75 | INR 269.05 | INR 266.10 | 6.93M |
| 2026-09-18 | INR 270.30 | +2.48% | INR 264.60 | INR 270.30 | INR 263.40 | 17.90M |
| 2026-09-17 | INR 263.75 | +0.36% | INR 263.50 | INR 265.70 | INR 263.25 | 6.53M |
| 2026-09-16 | INR 262.80 | 0.00% | INR 264.10 | INR 266.35 | INR 262.80 | 7.13M |
| 2026-09-15 | INR 262.80 | -2.34% | INR 267.15 | INR 268.50 | INR 262.80 | 10.52M |
| 2026-09-14 | INR 269.10 | 0.00% | INR 269.10 | INR 269.10 | INR 269.10 | 0 |
| 2026-09-11 | INR 269.10 | -0.98% | INR 269.95 | INR 274.05 | INR 268.35 | 11.42M |
| 2026-09-10 | INR 271.75 | +2.22% | INR 265.85 | INR 271.75 | INR 265.30 | 12.19M |
| 2026-09-09 | INR 265.85 | +0.04% | INR 265.00 | INR 269.25 | INR 264.50 | 11.74M |
| 2026-09-08 | INR 265.75 | -0.26% | INR 265.65 | INR 267.25 | INR 263.00 | 7.39M |
| 2026-09-07 | INR 266.45 | +0.17% | INR 266.00 | INR 268.80 | INR 264.25 | 7.02M |
| 2026-09-04 | INR 266.00 | +0.15% | INR 266.90 | INR 267.50 | INR 265.05 | 7.97M |
| 2026-09-03 | INR 265.60 | -0.45% | INR 269.90 | INR 270.75 | INR 265.60 | 9.83M |
| 2026-09-02 | INR 266.80 | +0.85% | INR 264.00 | INR 268.35 | INR 262.40 | 9.07M |
| 2026-09-01 | INR 264.55 | +0.38% | INR 263.30 | INR 264.55 | INR 261.70 | 8.50M |
| 2026-08-31 | INR 263.55 | -0.94% | INR 266.05 | INR 266.05 | INR 263.15 | 11.55M |
| 2026-08-28 | INR 266.05 | +0.43% | INR 266.05 | INR 267.35 | INR 265.05 | 5.11M |
| 2026-08-27 | INR 264.90 | -0.11% | INR 264.80 | INR 266.30 | INR 262.30 | 7.12M |
| 2026-08-26 | INR 265.20 | -2.14% | INR 270.10 | INR 271.15 | INR 265.20 | 5.30M |
| 2026-08-25 | INR 271.00 | -0.15% | INR 271.40 | INR 271.70 | INR 268.35 | 5.44M |
| 2026-08-24 | INR 271.40 | -0.37% | INR 274.00 | INR 274.35 | INR 268.30 | 7.64M |
| 2026-08-21 | INR 272.40 | +2.87% | INR 264.60 | INR 275.95 | INR 264.20 | 18.03M |
| 2026-08-20 | INR 264.80 | +0.49% | INR 264.00 | INR 267.10 | INR 262.80 | 7.03M |
| 2026-08-19 | INR 263.50 | -1.68% | INR 267.05 | INR 267.50 | INR 262.05 | 9.67M |
| 2026-08-18 | INR 268.00 | +0.70% | INR 266.20 | INR 268.95 | INR 266.05 | 6.79M |
| 2026-08-17 | INR 266.15 | +0.04% | INR 266.05 | INR 268.00 | INR 265.25 | 6.63M |
| 2026-08-14 | INR 266.05 | -0.21% | INR 267.00 | INR 268.20 | INR 265.75 | 6.76M |
| 2026-08-13 | INR 266.60 | -1.06% | INR 269.00 | INR 269.00 | INR 266.05 | 9.72M |
| 2026-08-12 | INR 269.45 | +0.56% | INR 267.95 | INR 270.00 | INR 266.30 | 6.70M |
| 2026-08-11 | INR 267.95 | -0.80% | INR 270.00 | INR 270.80 | INR 266.65 | 7.55M |
| 2026-08-10 | INR 270.10 | -0.55% | INR 271.50 | INR 271.60 | INR 268.80 | 8.33M |
| 2026-08-07 | INR 271.60 | +0.31% | INR 268.65 | INR 272.85 | INR 268.35 | 7.80M |
| 2026-08-06 | INR 270.75 | -3.90% | INR 279.75 | INR 281.00 | INR 269.65 | 18.26M |
| 2026-08-05 | INR 281.75 | -0.58% | INR 284.00 | INR 285.20 | INR 281.25 | 7.54M |
| 2026-08-04 | INR 283.40 | -1.25% | INR 294.10 | INR 294.10 | INR 281.70 | 7.66M |
| 2026-08-03 | INR 287.00 | +0.97% | INR 285.00 | INR 287.00 | INR 283.90 | 8.75M |
| 2026-07-31 | INR 284.25 | -0.51% | INR 286.30 | INR 287.40 | INR 283.00 | 7.80M |
| 2026-07-30 | INR 285.70 | +1.01% | INR 283.40 | INR 287.10 | INR 283.00 | 7.90M |
| 2026-07-29 | INR 282.85 | -0.86% | INR 284.00 | INR 284.75 | INR 281.05 | 12.38M |
| 2026-07-28 | INR 285.30 | -1.23% | INR 287.30 | INR 288.00 | INR 283.10 | 7.12M |
| 2026-07-27 | INR 288.85 | +0.23% | INR 288.30 | INR 290.55 | INR 286.55 | 12.14M |
| 2026-07-24 | INR 288.20 | -0.55% | INR 286.50 | INR 290.05 | INR 286.40 | 8.47M |
| 2026-07-23 | INR 289.80 | +0.17% | INR 287.30 | INR 290.95 | INR 287.00 | 7.41M |
| 2026-07-22 | INR 289.30 | +0.91% | INR 285.65 | INR 289.75 | INR 284.40 | 4.60M |
| 2026-07-21 | INR 286.70 | -0.69% | INR 289.00 | INR 290.40 | INR 284.45 | 7.52M |
| 2026-07-20 | INR 288.70 | +1.82% | INR 284.70 | INR 289.55 | INR 283.35 | 11.38M |
| 2026-07-17 | INR 283.55 | +1.00% | INR 280.75 | INR 284.35 | INR 279.65 | 10.99M |
| 2026-07-16 | INR 280.75 | +0.02% | INR 280.40 | INR 284.40 | INR 280.00 | 7.14M |
| 2026-07-15 | INR 280.70 | -1.90% | INR 285.90 | INR 286.80 | INR 278.90 | 9.91M |
| 2026-07-14 | INR 286.15 | +0.05% | INR 282.35 | INR 286.95 | INR 282.30 | 7.60M |
| 2026-07-13 | INR 286.00 | +1.02% | INR 282.80 | INR 286.45 | INR 281.65 | 8.08M |
| 2026-07-10 | INR 283.10 | +0.62% | INR 283.10 | INR 283.80 | INR 281.35 | 6.81M |
| 2026-07-09 | INR 281.35 | +0.59% | INR 280.00 | INR 283.95 | INR 280.00 | 6.80M |
| 2026-07-08 | INR 279.70 | -1.64% | INR 282.90 | INR 285.40 | INR 279.20 | 7.31M |
| 2026-07-07 | INR 284.35 | -0.37% | INR 285.35 | INR 287.35 | INR 283.35 | 7.25M |
| 2026-07-06 | INR 285.40 | -0.85% | INR 287.20 | INR 287.95 | INR 284.70 | 7.80M |
| 2026-07-03 | INR 287.85 | -0.12% | INR 288.50 | INR 292.00 | INR 287.10 | 10.26M |
| 2026-07-02 | INR 288.20 | +0.23% | INR 287.55 | INR 289.40 | INR 284.20 | 6.46M |
| 2026-07-01 | INR 287.55 | +0.44% | INR 287.80 | INR 288.35 | INR 285.65 | 8.15M |
| 2026-06-30 | INR 286.30 | +0.02% | INR 287.20 | INR 288.90 | INR 284.45 | 11.99M |
| 2026-06-29 | INR 286.25 | +0.83% | INR 287.00 | INR 287.65 | INR 283.50 | 16.96M |
| 2026-06-26 | INR 283.90 | 0.00% | INR 283.90 | INR 283.90 | INR 283.90 | 0 |
| 2026-06-25 | INR 283.90 | -2.41% | INR 290.70 | INR 291.50 | INR 283.05 | 16.31M |
| 2026-06-24 | INR 290.90 | -0.36% | INR 293.00 | INR 295.25 | INR 288.75 | 10.22M |
| 2026-06-23 | INR 291.95 | +0.76% | INR 290.45 | INR 293.05 | INR 289.60 | 12.33M |
| 2026-06-22 | INR 289.75 | -0.86% | INR 289.00 | INR 292.85 | INR 288.80 | 11.68M |
| 2026-06-19 | INR 292.25 | +1.23% | INR 288.95 | INR 292.90 | INR 287.65 | 10.30M |
| 2026-06-18 | INR 288.70 | +0.82% | INR 286.35 | INR 289.45 | INR 283.30 | 8.38M |
| 2026-06-17 | INR 286.35 | +0.42% | INR 286.20 | INR 286.65 | INR 283.25 | 6.01M |
| 2026-06-16 | INR 285.15 | -0.19% | INR 286.10 | INR 286.40 | INR 282.85 | 8.15M |
| 2026-06-15 | INR 285.70 | +0.32% | INR 290.00 | INR 290.00 | INR 284.05 | 9.32M |
| 2026-06-12 | INR 284.80 | -0.65% | INR 288.90 | INR 288.90 | INR 282.70 | 5.48M |
| 2026-06-11 | INR 286.65 | -0.19% | INR 289.25 | INR 290.45 | INR 286.00 | 12.06M |
| 2026-06-10 | INR 287.20 | +0.53% | INR 285.00 | INR 289.50 | INR 284.05 | 8.33M |
| 2026-06-09 | INR 285.70 | -1.58% | INR 292.90 | INR 293.05 | INR 284.75 | 7.97M |
| 2026-06-08 | INR 290.30 | +1.63% | INR 283.00 | INR 292.10 | INR 282.60 | 8.75M |
| 2026-06-05 | INR 285.65 | +0.37% | INR 284.00 | INR 286.55 | INR 283.00 | 6.96M |
| 2026-06-04 | INR 284.60 | -0.16% | INR 280.00 | INR 286.05 | INR 280.00 | 16.29M |
| 2026-06-03 | INR 285.05 | +1.03% | INR 282.00 | INR 286.00 | INR 280.35 | 13.00M |
| 2026-06-02 | INR 282.15 | -1.40% | INR 281.75 | INR 285.25 | INR 278.40 | 15.20M |
| 2026-06-01 | INR 286.15 | -1.51% | INR 291.00 | INR 292.35 | INR 284.70 | 17.63M |
| 2026-05-29 | INR 290.55 | -3.20% | INR 303.00 | INR 303.00 | INR 285.45 | 77.41M |