Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 267.90
-2.20 (-0.81%)
Aug 11, 2026, 3:15 PM IST
NSE:POWERGRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 270.00 | 270.80 | 266.65 | 267.95 | 267.95 | -0.80% | 7,553,241 |
| Aug 10, 2026 | 271.50 | 271.60 | 268.80 | 270.10 | 270.10 | -0.55% | 8,329,347 |
| Aug 7, 2026 | 268.65 | 272.85 | 268.35 | 271.60 | 271.60 | 0.31% | 7,795,199 |
| Aug 6, 2026 | 279.75 | 281.00 | 269.65 | 270.75 | 270.75 | -3.90% | 18,258,730 |
| Aug 5, 2026 | 284.00 | 285.20 | 281.25 | 281.75 | 281.75 | -0.58% | 7,544,704 |
| Aug 4, 2026 | 294.10 | 294.10 | 281.70 | 283.40 | 283.40 | -1.25% | 7,656,558 |
| Aug 3, 2026 | 285.00 | 287.00 | 283.90 | 287.00 | 287.00 | 0.97% | 8,749,092 |
| Jul 31, 2026 | 286.30 | 287.40 | 283.00 | 284.25 | 284.25 | -0.51% | 7,804,310 |
| Jul 30, 2026 | 283.40 | 287.10 | 283.00 | 285.70 | 285.70 | 1.01% | 7,903,593 |
| Jul 29, 2026 | 284.00 | 284.75 | 281.05 | 282.85 | 282.85 | -0.86% | 12,375,693 |
| Jul 28, 2026 | 287.30 | 288.00 | 283.10 | 285.30 | 285.30 | -1.23% | 7,118,852 |
| Jul 27, 2026 | 288.30 | 290.55 | 286.55 | 288.85 | 288.85 | 0.23% | 12,143,388 |
| Jul 24, 2026 | 286.50 | 290.05 | 286.40 | 288.20 | 288.20 | -0.55% | 8,474,555 |
| Jul 23, 2026 | 287.30 | 290.95 | 287.00 | 289.80 | 289.80 | 0.17% | 7,407,258 |
| Jul 22, 2026 | 285.65 | 289.75 | 284.40 | 289.30 | 289.30 | 0.91% | 4,595,987 |
| Jul 21, 2026 | 289.00 | 290.40 | 284.45 | 286.70 | 286.70 | -0.69% | 7,517,060 |
| Jul 20, 2026 | 284.70 | 289.55 | 283.35 | 288.70 | 288.70 | 1.82% | 11,380,170 |
| Jul 17, 2026 | 280.75 | 284.35 | 279.65 | 283.55 | 283.55 | 1.00% | 10,985,155 |
| Jul 16, 2026 | 280.40 | 284.40 | 280.00 | 280.75 | 280.75 | 0.02% | 7,143,529 |
| Jul 15, 2026 | 285.90 | 286.80 | 278.90 | 280.70 | 280.70 | -1.90% | 9,907,688 |
| Jul 14, 2026 | 282.35 | 286.95 | 282.30 | 286.15 | 286.15 | 0.05% | 7,596,298 |
| Jul 13, 2026 | 282.80 | 286.45 | 281.65 | 286.00 | 286.00 | 1.02% | 8,083,023 |
| Jul 10, 2026 | 283.10 | 283.80 | 281.35 | 283.10 | 283.10 | 0.62% | 6,812,700 |
| Jul 9, 2026 | 280.00 | 283.95 | 280.00 | 281.35 | 281.35 | 0.59% | 6,800,579 |
| Jul 8, 2026 | 282.90 | 285.40 | 279.20 | 279.70 | 279.70 | -1.64% | 7,306,244 |
| Jul 7, 2026 | 285.35 | 287.35 | 283.35 | 284.35 | 284.35 | -0.37% | 7,251,465 |
| Jul 6, 2026 | 287.20 | 287.95 | 284.70 | 285.40 | 285.40 | -0.85% | 7,799,856 |
| Jul 3, 2026 | 288.50 | 292.00 | 287.10 | 287.85 | 287.85 | -0.12% | 10,260,404 |
| Jul 2, 2026 | 287.55 | 289.40 | 284.20 | 288.20 | 288.20 | 0.23% | 6,456,861 |
| Jul 1, 2026 | 287.80 | 288.35 | 285.65 | 287.55 | 287.55 | 0.44% | 8,147,424 |
| Jun 30, 2026 | 287.20 | 288.90 | 284.45 | 286.30 | 286.30 | 0.02% | 11,985,190 |
| Jun 29, 2026 | 287.00 | 287.65 | 283.50 | 286.25 | 286.25 | 0.83% | 16,957,025 |
| Jun 25, 2026 | 290.70 | 291.50 | 283.05 | 283.90 | 283.90 | -2.41% | 16,305,770 |
| Jun 24, 2026 | 293.00 | 295.25 | 288.75 | 290.90 | 290.90 | -0.36% | 10,221,176 |
| Jun 23, 2026 | 290.45 | 293.05 | 289.60 | 291.95 | 291.95 | 0.76% | 12,328,516 |
| Jun 22, 2026 | 289.00 | 292.85 | 288.80 | 289.75 | 289.75 | -0.86% | 11,678,414 |
| Jun 19, 2026 | 288.95 | 292.90 | 287.65 | 292.25 | 292.25 | 1.23% | 10,295,260 |
| Jun 18, 2026 | 286.35 | 289.45 | 283.30 | 288.70 | 288.70 | 0.82% | 8,381,654 |
| Jun 17, 2026 | 286.20 | 286.65 | 283.25 | 286.35 | 286.35 | 0.42% | 6,008,101 |
| Jun 16, 2026 | 286.10 | 286.40 | 282.85 | 285.15 | 285.15 | -0.19% | 8,146,761 |
| Jun 15, 2026 | 290.00 | 290.00 | 284.05 | 285.70 | 285.70 | 0.32% | 9,319,070 |
| Jun 12, 2026 | 288.90 | 288.90 | 282.70 | 284.80 | 284.80 | -0.65% | 5,478,294 |
| Jun 11, 2026 | 289.25 | 290.45 | 286.00 | 286.65 | 286.65 | -0.19% | 12,064,070 |
| Jun 10, 2026 | 285.00 | 289.50 | 284.05 | 287.20 | 287.20 | 0.53% | 8,330,040 |
| Jun 9, 2026 | 292.90 | 293.05 | 284.75 | 285.70 | 285.70 | -1.58% | 7,973,130 |
| Jun 8, 2026 | 283.00 | 292.10 | 282.60 | 290.30 | 290.30 | 1.63% | 8,748,933 |
| Jun 5, 2026 | 284.00 | 286.55 | 283.00 | 285.65 | 285.65 | 0.37% | 6,955,072 |
| Jun 4, 2026 | 280.00 | 286.05 | 280.00 | 284.60 | 284.60 | -0.16% | 16,292,810 |
| Jun 3, 2026 | 282.00 | 286.00 | 280.35 | 285.05 | 285.05 | 1.03% | 13,002,060 |
| Jun 2, 2026 | 281.75 | 285.25 | 278.40 | 282.15 | 282.15 | -1.40% | 15,198,140 |