Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 292.75
+3.40 (1.18%)
At close: Feb 6, 2026
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 292.20 | 293.50 | 289.40 | 291.90 | - | 0.88% | 7,171,670 |
| Feb 5, 2026 | 291.00 | 291.00 | 286.15 | 289.35 | 289.35 | -0.02% | 9,870,342 |
| Feb 4, 2026 | 288.80 | 292.00 | 282.90 | 289.40 | 289.40 | 2.19% | 27,775,040 |
| Feb 3, 2026 | 276.05 | 284.50 | 273.25 | 283.20 | 283.20 | 4.73% | 52,651,170 |
| Feb 2, 2026 | 251.25 | 271.20 | 250.00 | 270.40 | 270.40 | 7.58% | 37,109,230 |
| Feb 1, 2026 | 258.55 | 262.30 | 250.20 | 251.35 | 251.35 | -2.01% | 9,956,550 |
| Jan 30, 2026 | 261.30 | 262.40 | 254.05 | 256.50 | 256.50 | -1.54% | 23,292,760 |
| Jan 29, 2026 | 262.60 | 263.05 | 258.75 | 260.50 | 260.50 | 0.27% | 26,914,020 |
| Jan 28, 2026 | 254.00 | 260.75 | 254.00 | 259.80 | 259.80 | 2.14% | 16,046,340 |
| Jan 27, 2026 | 256.50 | 258.35 | 252.05 | 254.35 | 254.35 | 0.08% | 17,375,050 |
| Jan 23, 2026 | 259.25 | 259.95 | 252.60 | 254.15 | 254.15 | -1.97% | 18,022,010 |
| Jan 22, 2026 | 256.60 | 259.85 | 255.45 | 259.25 | 259.25 | 1.35% | 15,520,530 |
| Jan 21, 2026 | 252.05 | 258.85 | 252.05 | 255.80 | 255.80 | 0.69% | 14,263,340 |
| Jan 20, 2026 | 257.65 | 257.85 | 253.40 | 254.05 | 254.05 | -1.40% | 12,452,440 |
| Jan 19, 2026 | 256.90 | 258.80 | 256.65 | 257.65 | 257.65 | 0.14% | 10,588,720 |
| Jan 16, 2026 | 258.30 | 261.55 | 256.20 | 257.30 | 257.30 | -0.41% | 9,648,251 |
| Jan 14, 2026 | 257.10 | 259.70 | 256.75 | 258.35 | 258.35 | -0.17% | 15,435,341 |
| Jan 13, 2026 | 259.05 | 259.95 | 256.10 | 258.80 | 258.80 | 0.10% | 9,734,559 |
| Jan 12, 2026 | 258.00 | 259.50 | 254.30 | 258.55 | 258.55 | 0.21% | 9,698,555 |
| Jan 9, 2026 | 260.30 | 263.80 | 256.25 | 258.00 | 258.00 | -0.50% | 14,100,780 |
| Jan 8, 2026 | 264.00 | 265.30 | 257.95 | 259.30 | 259.30 | -1.82% | 11,762,200 |
| Jan 7, 2026 | 268.50 | 268.95 | 263.45 | 264.10 | 264.10 | -1.66% | 14,877,050 |
| Jan 6, 2026 | 266.00 | 273.30 | 266.00 | 268.55 | 268.55 | -1.14% | 11,777,250 |
| Jan 5, 2026 | 271.25 | 272.80 | 268.70 | 271.65 | 271.65 | 0.26% | 11,526,600 |
| Jan 2, 2026 | 267.50 | 272.10 | 266.25 | 270.95 | 270.95 | 1.56% | 13,348,370 |
| Jan 1, 2026 | 264.10 | 267.55 | 264.10 | 266.80 | 266.80 | 0.83% | 4,298,196 |
| Dec 31, 2025 | 261.40 | 265.20 | 260.55 | 264.60 | 264.60 | 1.63% | 5,145,868 |
| Dec 30, 2025 | 260.00 | 261.45 | 258.95 | 260.35 | 260.35 | -0.10% | 10,929,200 |
| Dec 29, 2025 | 265.95 | 266.45 | 260.00 | 260.60 | 260.60 | -1.83% | 7,270,521 |
| Dec 26, 2025 | 268.00 | 269.30 | 264.85 | 265.45 | 265.45 | -0.97% | 6,029,003 |
| Dec 24, 2025 | 267.80 | 270.05 | 266.30 | 268.05 | 268.05 | 0.39% | 6,131,188 |
| Dec 23, 2025 | 265.00 | 269.30 | 264.40 | 267.00 | 267.00 | 0.75% | 10,526,820 |
| Dec 22, 2025 | 259.10 | 265.60 | 259.05 | 265.00 | 265.00 | 0.59% | 10,054,250 |
| Dec 19, 2025 | 258.05 | 263.95 | 257.95 | 263.45 | 263.45 | 2.13% | 16,657,890 |
| Dec 18, 2025 | 260.75 | 261.70 | 255.80 | 257.95 | 257.95 | -1.21% | 10,930,740 |
| Dec 17, 2025 | 260.35 | 262.75 | 259.30 | 261.10 | 261.10 | 0.29% | 10,944,690 |
| Dec 16, 2025 | 262.15 | 263.35 | 259.70 | 260.35 | 260.35 | -0.71% | 9,241,981 |
| Dec 15, 2025 | 263.60 | 263.85 | 260.50 | 262.20 | 262.20 | -0.53% | 6,400,400 |
| Dec 12, 2025 | 265.00 | 266.75 | 263.30 | 263.60 | 263.60 | -0.45% | 5,522,827 |
| Dec 11, 2025 | 264.25 | 266.35 | 262.50 | 264.80 | 264.80 | -0.26% | 8,336,183 |
| Dec 10, 2025 | 264.90 | 267.25 | 264.30 | 265.50 | 265.50 | 0.36% | 7,157,092 |
| Dec 9, 2025 | 264.10 | 265.75 | 262.90 | 264.55 | 264.55 | -0.25% | 10,686,550 |
| Dec 8, 2025 | 268.80 | 269.40 | 264.75 | 265.20 | 265.20 | -1.70% | 10,203,843 |
| Dec 5, 2025 | 268.20 | 271.50 | 267.80 | 269.80 | 269.80 | 0.26% | 5,535,798 |
| Dec 4, 2025 | 266.55 | 270.20 | 265.60 | 269.10 | 269.10 | 0.24% | 5,103,204 |
| Dec 3, 2025 | 267.45 | 269.00 | 264.50 | 268.45 | 268.45 | 0.37% | 9,063,557 |
| Dec 2, 2025 | 269.00 | 270.65 | 266.90 | 267.45 | 267.45 | -0.82% | 11,029,810 |
| Dec 1, 2025 | 272.45 | 272.45 | 268.75 | 269.65 | 269.65 | -0.11% | 10,428,760 |
| Nov 28, 2025 | 273.80 | 274.35 | 269.45 | 269.95 | 269.95 | -1.37% | 12,580,230 |
| Nov 27, 2025 | 277.00 | 277.00 | 273.30 | 273.70 | 273.70 | -0.49% | 9,865,039 |