NSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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