Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 270.50
-8.55 (-3.06%)
Nov 6, 2025, 12:30 PM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 284.50 | 284.95 | 278.10 | 279.05 | 279.05 | -3.11% | 26,098,629 |
| Nov 3, 2025 | 289.00 | 290.15 | 287.15 | 288.00 | 288.00 | -0.05% | 8,578,207 |
| Oct 31, 2025 | 292.00 | 292.00 | 287.00 | 288.15 | 288.15 | -1.15% | 10,088,802 |
| Oct 30, 2025 | 296.30 | 296.45 | 290.95 | 291.50 | 291.50 | -1.30% | 10,329,750 |
| Oct 29, 2025 | 289.00 | 296.65 | 288.75 | 295.35 | 295.35 | 2.46% | 14,608,714 |
| Oct 28, 2025 | 290.55 | 292.60 | 286.80 | 288.25 | 288.25 | -0.96% | 13,543,174 |
| Oct 27, 2025 | 289.00 | 292.80 | 288.20 | 291.05 | 291.05 | 0.88% | 13,396,182 |
| Oct 24, 2025 | 289.65 | 290.75 | 286.55 | 288.50 | 288.50 | -0.40% | 16,350,189 |
| Oct 23, 2025 | 288.95 | 291.15 | 288.00 | 289.65 | 289.65 | 0.36% | 21,031,287 |
| Oct 21, 2025 | 288.30 | 289.60 | 288.20 | 288.60 | 288.60 | 0.14% | 398,291 |
| Oct 20, 2025 | 290.15 | 292.10 | 287.10 | 288.20 | 288.20 | -0.53% | 13,536,721 |
| Oct 17, 2025 | 291.00 | 291.50 | 288.00 | 289.75 | 289.75 | -0.72% | 14,275,188 |
| Oct 16, 2025 | 292.40 | 293.25 | 290.60 | 291.85 | 291.85 | 0.31% | 7,824,732 |
| Oct 15, 2025 | 287.15 | 293.25 | 287.05 | 290.95 | 290.95 | 1.20% | 8,126,148 |
| Oct 14, 2025 | 286.50 | 287.90 | 285.40 | 287.50 | 287.50 | 0.47% | 7,667,667 |
| Oct 13, 2025 | 287.75 | 288.20 | 284.90 | 286.15 | 286.15 | -1.04% | 8,950,161 |
| Oct 10, 2025 | 285.25 | 291.25 | 285.25 | 289.15 | 289.15 | 1.05% | 10,773,268 |
| Oct 9, 2025 | 285.00 | 286.95 | 282.25 | 286.15 | 286.15 | 0.30% | 10,714,949 |
| Oct 8, 2025 | 290.35 | 290.35 | 284.65 | 285.30 | 285.30 | -1.28% | 9,989,251 |
| Oct 7, 2025 | 288.95 | 292.35 | 287.10 | 289.00 | 289.00 | 0.73% | 11,371,062 |
| Oct 6, 2025 | 288.35 | 288.65 | 284.55 | 286.90 | 286.90 | -0.97% | 11,702,722 |
| Oct 3, 2025 | 283.35 | 290.00 | 281.05 | 289.70 | 289.70 | 3.22% | 19,597,461 |
| Oct 1, 2025 | 281.00 | 282.85 | 279.90 | 280.65 | 280.65 | 0.14% | 11,812,757 |
| Sep 30, 2025 | 282.00 | 286.00 | 279.00 | 280.25 | 280.25 | -0.12% | 18,772,881 |
| Sep 29, 2025 | 283.90 | 286.10 | 279.95 | 280.60 | 280.60 | -0.58% | 14,600,560 |
| Sep 26, 2025 | 283.50 | 284.15 | 280.10 | 282.25 | 282.25 | -0.76% | 8,959,035 |
| Sep 25, 2025 | 294.00 | 294.85 | 283.60 | 284.40 | 284.40 | -3.03% | 16,242,837 |
| Sep 24, 2025 | 287.90 | 294.55 | 286.95 | 293.30 | 293.30 | 1.63% | 14,032,389 |
| Sep 23, 2025 | 288.65 | 289.00 | 285.40 | 288.60 | 288.60 | 0.68% | 13,619,147 |
| Sep 22, 2025 | 287.00 | 289.00 | 285.90 | 286.65 | 286.65 | 0.16% | 9,456,933 |
| Sep 19, 2025 | 290.00 | 290.20 | 284.90 | 286.20 | 286.20 | -1.00% | 14,993,879 |
| Sep 18, 2025 | 287.00 | 289.85 | 286.10 | 289.10 | 289.10 | 0.68% | 16,842,988 |
| Sep 17, 2025 | 289.00 | 289.20 | 285.95 | 287.15 | 287.15 | -0.42% | 19,010,126 |
| Sep 16, 2025 | 286.55 | 289.70 | 286.35 | 288.35 | 288.35 | 0.73% | 8,626,429 |
| Sep 15, 2025 | 288.30 | 288.80 | 285.75 | 286.25 | 286.25 | -0.49% | 5,420,800 |
| Sep 12, 2025 | 287.25 | 288.60 | 285.10 | 287.65 | 287.65 | 0.30% | 7,618,852 |
| Sep 11, 2025 | 282.55 | 288.70 | 282.55 | 286.80 | 286.80 | 1.36% | 7,406,625 |
| Sep 10, 2025 | 284.70 | 286.45 | 282.50 | 282.95 | 282.95 | -0.32% | 7,767,863 |
| Sep 9, 2025 | 283.05 | 284.35 | 281.70 | 283.85 | 283.85 | 0.37% | 7,093,190 |
| Sep 8, 2025 | 286.40 | 287.70 | 282.10 | 282.80 | 282.80 | -0.89% | 5,186,605 |
| Sep 5, 2025 | 282.35 | 286.65 | 282.35 | 285.35 | 285.35 | 1.26% | 9,695,914 |
| Sep 4, 2025 | 286.85 | 287.95 | 280.90 | 281.80 | 281.80 | -1.49% | 5,946,090 |
| Sep 3, 2025 | 289.00 | 289.20 | 285.60 | 286.05 | 286.05 | -0.23% | 30,178,885 |
| Sep 2, 2025 | 280.20 | 287.90 | 279.85 | 286.70 | 286.70 | 2.45% | 16,983,677 |
| Sep 1, 2025 | 276.00 | 280.60 | 276.00 | 279.85 | 279.85 | 1.67% | 10,820,884 |
| Aug 29, 2025 | 273.60 | 276.10 | 272.25 | 275.25 | 275.25 | 0.29% | 12,841,075 |
| Aug 28, 2025 | 282.00 | 282.00 | 273.60 | 274.45 | 274.45 | -1.95% | 12,455,072 |
| Aug 26, 2025 | 283.00 | 283.80 | 278.90 | 279.90 | 279.90 | -1.50% | 22,906,683 |
| Aug 25, 2025 | 283.35 | 284.60 | 282.20 | 284.15 | 284.15 | 0.28% | 7,426,789 |
| Aug 22, 2025 | 284.00 | 284.55 | 281.80 | 283.35 | 283.35 | -0.23% | 6,824,793 |