Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 294.15
-5.40 (-1.80%)
May 22, 2026, 3:30 PM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 298.70 | 300.55 | 294.65 | 295.40 | - | -1.39% | 7,739,825 |
| 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 |
| Mar 25, 2026 | 299.90 | 302.25 | 294.20 | 295.00 | 295.00 | -1.34% | 16,423,640 |
| Mar 24, 2026 | 309.00 | 309.00 | 292.40 | 299.00 | 299.00 | -1.03% | 24,123,620 |
| Mar 23, 2026 | 298.00 | 304.35 | 293.10 | 302.10 | 302.10 | 1.51% | 23,771,660 |
| Mar 20, 2026 | 300.10 | 305.00 | 296.60 | 297.60 | 297.60 | 0.30% | 28,392,470 |
| Mar 19, 2026 | 297.65 | 300.50 | 295.95 | 296.70 | 296.70 | -0.90% | 8,594,078 |
| Mar 18, 2026 | 299.55 | 304.20 | 297.55 | 299.40 | 299.40 | 0.30% | 8,691,698 |
| Mar 17, 2026 | 302.00 | 302.00 | 292.15 | 298.50 | 298.50 | 0.25% | 12,300,000 |
| Mar 16, 2026 | 300.95 | 303.00 | 291.40 | 297.75 | 297.75 | -1.06% | 25,911,810 |
| Mar 13, 2026 | 308.65 | 309.50 | 298.70 | 300.95 | 300.95 | -0.87% | 23,615,090 |
| Mar 12, 2026 | 295.80 | 304.90 | 295.10 | 303.60 | 303.60 | 1.61% | 15,284,290 |
| Mar 11, 2026 | 298.65 | 302.90 | 298.05 | 298.80 | 298.80 | 0.05% | 12,618,280 |
| Mar 10, 2026 | 298.15 | 300.05 | 293.75 | 298.65 | 298.65 | 1.17% | 14,627,310 |
| Mar 9, 2026 | 285.50 | 296.25 | 285.50 | 295.20 | 295.20 | -1.32% | 21,591,860 |