NSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	319.00	323.05	315.55	319.70	319.70	0.50%	10,955,270
Apr 17, 2026	313.30	318.95	311.40	318.10	318.10	1.87%	13,609,820
Apr 16, 2026	315.00	317.00	310.50	312.25	312.25	-0.06%	21,510,270
Apr 15, 2026	303.40	313.40	301.25	312.45	312.45	4.03%	21,897,200
Apr 13, 2026	299.95	302.35	297.65	300.35	300.35	-0.79%	15,681,790
Apr 10, 2026	301.10	303.50	299.75	302.75	302.75	1.56%	13,245,070
Apr 9, 2026	295.45	300.70	293.85	298.10	298.10	1.10%	17,644,640
Apr 8, 2026	301.00	301.75	293.60	294.85	294.85	-0.19%	10,887,870
Apr 7, 2026	292.50	296.25	291.00	295.40	295.40	0.08%	9,318,575
Apr 6, 2026	294.90	295.60	287.30	295.15	295.15	1.79%	9,291,741
Apr 2, 2026	290.20	292.00	283.50	289.95	289.95	-0.97%	17,222,200
Apr 1, 2026	305.00	305.90	290.20	292.80	292.80	-1.11%	18,635,690
Mar 30, 2026	292.05	297.90	292.00	296.10	296.10	0.20%	23,105,770
Mar 27, 2026	294.45	297.30	290.30	295.50	295.50	0.17%	27,444,740