Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 288.60
+1.95 (0.68%)
Sep 23, 2025, 3:29 PM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 288.65 | 288.65 | 285.40 | 287.70 | 287.70 | 0.37% | 4,555,831 |
| Sep 22, 2025 | 287.00 | 289.00 | 285.90 | 286.65 | 286.65 | 0.16% | 9,456,564 |
| 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 |
| 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 |