UK markets close in 6 hours 11 minutes

Power Grid Corporation of India Limited (POWERGRID.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
318.25+5.45 (+1.74%)
As of 02:49PM IST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024309.10318.70309.10318.25318.2512,864,427
28 May 2024319.00319.50312.00312.80312.8010,935,739
27 May 2024321.50321.50314.50317.95317.9512,857,918
24 May 2024318.00322.95317.40318.80318.8015,058,182
23 May 2024319.45320.70309.00319.90319.9035,705,284
22 May 2024327.75327.75320.20325.75325.7510,287,081
21 May 2024311.00327.45311.00325.65325.6521,976,662
17 May 2024314.90316.00310.75313.15313.159,069,551
16 May 2024314.50315.60305.30312.50312.5019,843,532
15 May 2024310.00316.30308.85314.85314.8511,397,656
14 May 2024308.00313.00307.75309.25309.259,957,875
13 May 2024304.20307.65297.60306.55306.5511,710,605
10 May 2024296.25304.45296.25303.75303.7511,786,977
09 May 2024302.75304.35295.25296.15296.1511,196,567
08 May 2024292.00302.85292.00302.00302.0018,754,452
07 May 2024307.00308.30294.50295.25295.2513,857,464
06 May 2024310.20310.80303.10306.85306.8516,855,909
03 May 2024312.00316.10308.25310.85310.8527,074,447
02 May 2024301.95317.25301.85313.60313.6044,059,506
30 Apr 2024293.70304.35293.05301.85301.8533,288,857
29 Apr 2024292.30294.60289.60293.70293.709,804,396
26 Apr 2024294.25296.15291.45292.25292.2515,581,578
25 Apr 2024292.00294.50289.25293.30293.3022,022,414
24 Apr 2024285.00291.85284.40290.40290.4019,324,163
23 Apr 2024283.65287.15280.70285.35285.3511,464,036
22 Apr 2024284.00284.70281.70283.65283.6514,965,203
19 Apr 2024278.10282.25274.70281.65281.6518,755,469
18 Apr 2024287.90289.90277.70280.10280.1051,039,603
16 Apr 2024273.00275.55271.25274.25274.259,662,195
15 Apr 2024270.25276.20268.40274.05274.0513,378,690
12 Apr 2024281.50284.45274.65275.25275.2517,731,780
10 Apr 2024280.00285.35280.00282.55282.558,809,693
09 Apr 2024282.85284.35281.00281.20281.205,780,865
08 Apr 2024280.55284.20279.05281.75281.7514,473,340
05 Apr 2024279.95279.95275.15278.40278.409,308,711
04 Apr 2024282.80286.70275.05277.65277.6523,722,104
03 Apr 2024280.15283.10278.55280.10280.1014,499,308
02 Apr 2024279.25281.70278.50279.55279.5513,229,425
01 Apr 2024280.75281.60277.65280.15280.158,945,400
28 Mar 2024272.00279.50271.65276.90276.9026,646,830
27 Mar 2024271.00272.80269.20270.25270.2518,094,214
26 Mar 2024270.10274.10266.10270.05270.0528,477,120
22 Mar 2024273.75278.25271.35275.75275.7522,097,588
21 Mar 2024267.80274.50267.10273.75273.7523,559,105
20 Mar 2024259.95265.15258.95264.65264.6511,308,487
19 Mar 2024262.15266.50258.30259.00259.0020,031,514
18 Mar 2024265.95266.65259.50264.90264.9012,423,655
15 Mar 2024268.10272.00257.65265.95265.9543,817,794
14 Mar 2024264.05268.40260.70266.35266.3526,005,940
13 Mar 2024283.30283.90261.80264.30264.3039,389,523
12 Mar 2024284.90288.65282.75285.15285.1517,906,155
11 Mar 2024288.40291.95284.40285.55285.5519,020,659
07 Mar 2024294.00298.90291.00292.65292.6514,908,694
06 Mar 2024290.30294.90286.50293.70293.7015,969,436
05 Mar 2024292.05295.45289.75295.00295.0013,220,556
04 Mar 2024288.00297.00288.00294.65294.6523,131,460
01 Mar 2024285.00289.40284.60287.70287.7015,149,735
29 Feb 2024279.60285.00274.40282.85282.8535,043,015
28 Feb 2024291.50293.65278.40279.55279.5518,824,161
27 Feb 2024284.10293.40284.10292.50292.5036,510,093
26 Feb 2024282.95291.50282.05287.80287.8031,012,494
23 Feb 2024282.55285.20279.00281.95281.9514,313,526
22 Feb 2024280.10283.50273.25282.60282.6026,793,590
21 Feb 2024287.55289.45279.25280.10280.1024,651,085
20 Feb 2024278.35288.75277.70287.90287.9043,053,543
19 Feb 2024275.10278.30273.30276.35276.3511,429,901
16 Feb 2024282.00282.90273.30274.55274.5525,129,188
15 Feb 2024272.00283.35271.35281.65281.6525,475,670
15 Feb 20244.5 Dividend
14 Feb 2024269.50275.00267.00273.65269.1513,546,941
13 Feb 2024270.30270.85264.25270.25265.8122,031,847
12 Feb 2024273.20276.00266.25270.30265.8619,140,023
09 Feb 2024278.60279.45269.10273.00268.5124,496,638
08 Feb 2024270.80288.05270.80276.20271.6669,776,717
07 Feb 2024272.10274.40266.80267.95263.5427,335,466
06 Feb 2024282.90282.90272.30274.25269.7429,668,277
05 Feb 2024277.50289.40274.90282.90278.2527,440,927
02 Feb 2024264.50281.40263.95277.10272.5433,900,724
01 Feb 2024259.00270.95258.30265.80261.4329,929,092
31 Jan 2024254.00260.00252.40259.30255.0434,369,455
30 Jan 2024254.00256.95251.50254.10249.9216,031,367
29 Jan 2024245.45255.00245.15253.95249.7726,181,011
25 Jan 2024244.75248.70243.10245.50241.4620,651,484
24 Jan 2024236.15247.00235.00246.20242.1528,309,825
23 Jan 2024241.00246.80236.25237.95234.0427,492,163
19 Jan 2024235.00236.95232.40235.40231.5320,931,080
18 Jan 2024227.25235.70226.05233.45229.6125,522,629
17 Jan 2024238.50241.20237.70239.20235.2713,620,300
16 Jan 2024241.65242.40237.70239.05235.127,478,450
15 Jan 2024240.40241.50237.00241.15237.1812,597,366
12 Jan 2024242.50242.65238.80239.50235.5611,296,498
11 Jan 2024240.25243.10239.20241.95237.9718,812,468
10 Jan 2024241.00242.10238.00239.15235.2216,872,195
09 Jan 2024242.60244.65241.50242.30238.328,688,409
08 Jan 2024242.40245.25240.40242.35238.3613,585,746
05 Jan 2024242.00245.00239.30241.25237.2816,345,257
04 Jan 2024238.00243.10237.05241.45237.4819,663,959
03 Jan 2024236.00238.70234.60237.05233.158,284,439
02 Jan 2024240.00240.10236.15237.85233.949,128,513
01 Jan 2024237.90239.50236.40238.25234.335,952,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...