Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 281.00
-3.15 (-1.11%)
Aug 26, 2025, 3:30 PM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 288.40 | 289.55 | 283.60 | 284.00 | 284.00 | -1.53% | 7,389,271 |
| Aug 20, 2025 | 288.20 | 289.00 | 286.95 | 288.40 | 288.40 | 0.14% | 3,106,073 |
| Aug 19, 2025 | 290.00 | 290.10 | 286.55 | 288.00 | 288.00 | -0.81% | 7,196,772 |
| Aug 18, 2025 | 289.50 | 291.30 | 288.50 | 290.35 | 289.10 | 0.57% | 9,836,105 |
| Aug 14, 2025 | 289.05 | 290.15 | 287.15 | 288.70 | 287.46 | 0.17% | 8,464,495 |
| Aug 13, 2025 | 287.00 | 289.40 | 286.05 | 288.20 | 286.96 | 1.25% | 9,928,283 |
| Aug 12, 2025 | 284.40 | 287.55 | 284.00 | 284.65 | 283.42 | -0.07% | 13,184,438 |
| Aug 11, 2025 | 284.85 | 286.40 | 283.30 | 284.85 | 283.62 | - | 8,755,499 |
| Aug 8, 2025 | 284.80 | 286.25 | 283.60 | 284.85 | 283.62 | -0.25% | 6,172,968 |
| Aug 7, 2025 | 284.50 | 286.30 | 283.40 | 285.55 | 284.32 | 0.26% | 8,893,659 |
| Aug 6, 2025 | 287.60 | 288.40 | 284.05 | 284.80 | 283.57 | -0.42% | 12,985,269 |
| Aug 5, 2025 | 287.10 | 288.65 | 285.10 | 286.00 | 284.77 | -0.68% | 15,561,914 |
| Aug 4, 2025 | 291.20 | 291.55 | 285.70 | 287.95 | 286.71 | -1.13% | 10,397,121 |
| Aug 1, 2025 | 291.65 | 292.80 | 286.30 | 291.25 | 290.00 | 0.09% | 6,697,683 |
| Jul 31, 2025 | 284.95 | 294.30 | 284.95 | 291.00 | 289.75 | 0.71% | 14,283,621 |
| Jul 30, 2025 | 293.00 | 296.50 | 286.60 | 288.95 | 287.71 | -1.42% | 10,515,572 |
| Jul 29, 2025 | 290.50 | 293.90 | 289.80 | 293.10 | 291.84 | 0.41% | 6,586,034 |
| Jul 28, 2025 | 292.00 | 295.25 | 290.75 | 291.90 | 290.64 | -0.07% | 7,037,396 |
| Jul 25, 2025 | 297.15 | 297.75 | 290.90 | 292.10 | 290.84 | -2.42% | 8,202,572 |
| Jul 24, 2025 | 299.85 | 301.35 | 296.50 | 299.35 | 298.06 | 0.03% | 6,294,709 |
| Jul 23, 2025 | 298.85 | 299.65 | 297.10 | 299.25 | 297.96 | 0.49% | 5,310,964 |
| Jul 22, 2025 | 297.10 | 298.85 | 294.55 | 297.80 | 296.52 | 0.27% | 7,775,653 |
| Jul 21, 2025 | 294.00 | 297.25 | 292.25 | 297.00 | 295.72 | 0.97% | 5,298,012 |
| Jul 18, 2025 | 296.50 | 301.50 | 293.50 | 294.15 | 292.88 | -0.83% | 8,702,106 |
| Jul 17, 2025 | 297.55 | 298.20 | 295.80 | 296.60 | 295.32 | -0.15% | 8,318,287 |
| Jul 16, 2025 | 298.95 | 298.95 | 295.70 | 297.05 | 295.77 | -0.34% | 8,144,630 |
| Jul 15, 2025 | 298.10 | 300.00 | 296.85 | 298.05 | 296.77 | -0.05% | 6,173,407 |
| Jul 14, 2025 | 299.50 | 300.45 | 297.45 | 298.20 | 296.92 | -0.12% | 5,484,223 |
| Jul 11, 2025 | 299.25 | 300.90 | 296.95 | 298.55 | 297.26 | -0.23% | 7,073,217 |
| Jul 10, 2025 | 300.00 | 302.70 | 298.00 | 299.25 | 297.96 | -0.13% | 9,307,817 |
| Jul 9, 2025 | 298.25 | 300.00 | 296.40 | 299.65 | 298.36 | 0.64% | 5,650,646 |
| Jul 8, 2025 | 294.15 | 298.40 | 293.05 | 297.75 | 296.47 | 0.63% | 6,254,288 |
| Jul 7, 2025 | 294.70 | 296.65 | 293.50 | 295.90 | 294.63 | 0.65% | 6,220,756 |
| Jul 4, 2025 | 293.70 | 295.15 | 291.65 | 294.00 | 292.73 | 0.10% | 14,193,884 |
| Jul 3, 2025 | 298.40 | 298.95 | 293.10 | 293.70 | 292.44 | -0.39% | 10,373,094 |
| Jul 2, 2025 | 297.55 | 298.75 | 293.40 | 294.85 | 293.58 | -0.91% | 10,826,029 |
| Jul 1, 2025 | 301.00 | 301.50 | 297.00 | 297.55 | 296.27 | -0.78% | 12,349,270 |
| Jun 30, 2025 | 300.40 | 301.00 | 296.25 | 299.90 | 298.61 | 0.22% | 8,415,241 |
| Jun 27, 2025 | 295.00 | 300.70 | 294.15 | 299.25 | 297.96 | 1.96% | 15,523,628 |
| Jun 26, 2025 | 290.80 | 294.25 | 289.75 | 293.50 | 292.24 | 1.05% | 10,232,220 |
| Jun 25, 2025 | 286.50 | 291.10 | 286.50 | 290.45 | 289.20 | 1.57% | 10,838,516 |
| Jun 24, 2025 | 293.45 | 294.70 | 285.35 | 285.95 | 284.72 | -1.48% | 15,007,849 |
| Jun 23, 2025 | 291.40 | 293.45 | 288.10 | 290.25 | 289.00 | -0.97% | 6,833,477 |
| Jun 20, 2025 | 285.55 | 294.50 | 285.05 | 293.10 | 291.84 | 2.32% | 33,014,151 |
| Jun 19, 2025 | 286.80 | 287.65 | 285.30 | 286.45 | 285.22 | -0.30% | 13,573,824 |
| Jun 18, 2025 | 287.50 | 288.30 | 285.50 | 287.30 | 286.06 | -0.43% | 11,904,855 |
| Jun 17, 2025 | 288.65 | 290.45 | 287.20 | 288.55 | 287.31 | -0.03% | 7,286,868 |