Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 288.00
+0.45 (0.16%)
Jul 2, 2026, 2:20 PM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 287.55 | 288.35 | 284.20 | 285.75 | - | -0.63% | 779,794 |
| 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 |
| Jun 1, 2026 | 291.00 | 292.35 | 284.70 | 286.15 | 286.15 | -1.51% | 17,628,340 |
| May 29, 2026 | 303.00 | 303.00 | 285.45 | 290.55 | 290.55 | -3.20% | 77,407,360 |
| May 27, 2026 | 292.00 | 301.25 | 292.00 | 300.15 | 300.15 | 2.60% | 9,883,025 |
| May 26, 2026 | 295.00 | 295.95 | 292.05 | 292.55 | 292.55 | -0.95% | 5,625,947 |
| May 25, 2026 | 298.50 | 298.50 | 294.15 | 295.35 | 295.35 | 0.36% | 5,896,815 |
| May 22, 2026 | 298.70 | 300.55 | 293.55 | 294.30 | 294.30 | -1.75% | 15,105,290 |
| May 21, 2026 | 302.40 | 304.50 | 298.70 | 299.55 | 299.55 | -0.12% | 10,353,160 |
| May 20, 2026 | 297.50 | 300.80 | 294.55 | 299.90 | 299.90 | 0.44% | 5,672,695 |
| May 19, 2026 | 296.60 | 300.00 | 294.55 | 298.60 | 298.60 | 0.69% | 12,580,150 |
| May 18, 2026 | 296.30 | 298.45 | 290.20 | 296.55 | 296.55 | -3.04% | 16,036,190 |
| May 15, 2026 | 307.80 | 308.15 | 302.90 | 305.85 | 305.85 | 1.36% | 10,092,810 |
| May 14, 2026 | 306.00 | 307.55 | 300.60 | 301.75 | 301.75 | 0.08% | 14,012,600 |
| May 13, 2026 | 304.25 | 305.40 | 295.65 | 301.50 | 301.50 | -1.57% | 23,775,880 |
| May 12, 2026 | 309.45 | 310.75 | 305.50 | 306.30 | 306.30 | -1.48% | 7,952,584 |
| May 11, 2026 | 313.95 | 314.05 | 309.95 | 310.90 | 310.90 | -0.97% | 8,204,425 |
| May 8, 2026 | 315.20 | 315.20 | 310.60 | 313.95 | 313.95 | 0.05% | 7,929,393 |
| May 7, 2026 | 315.75 | 316.75 | 312.50 | 313.80 | 313.80 | -0.68% | 9,126,203 |
| May 6, 2026 | 320.05 | 321.50 | 314.60 | 315.95 | 315.95 | -1.10% | 4,884,118 |
| May 5, 2026 | 318.90 | 321.30 | 315.00 | 319.45 | 319.45 | 0.13% | 8,569,582 |
| May 4, 2026 | 314.00 | 323.90 | 314.00 | 319.05 | 319.05 | 0.22% | 7,370,269 |
| Apr 30, 2026 | 319.60 | 321.25 | 315.95 | 318.35 | 318.35 | -0.62% | 9,521,058 |
| Apr 29, 2026 | 320.10 | 323.80 | 318.25 | 320.35 | 320.35 | 0.42% | 10,372,920 |
| Apr 28, 2026 | 322.80 | 322.80 | 317.65 | 319.00 | 319.00 | -0.59% | 9,083,528 |
| Apr 27, 2026 | 318.00 | 324.95 | 316.95 | 320.90 | 320.90 | 1.42% | 9,334,181 |
| Apr 24, 2026 | 316.00 | 317.90 | 314.50 | 316.40 | 316.40 | -0.86% | 9,980,241 |
| Apr 23, 2026 | 320.00 | 321.85 | 318.05 | 319.15 | 319.15 | -0.19% | 7,294,961 |
| Apr 22, 2026 | 319.75 | 322.00 | 316.00 | 319.75 | 319.75 | 0.13% | 7,112,538 |
| Apr 21, 2026 | 318.95 | 322.00 | 318.00 | 319.35 | 319.35 | -0.11% | 8,342,335 |