Power Grid Corporation of India Limited (NSE:POWERGRID)
India · Delayed Price · Currency is INR 270.30
+6.55 (2.48%)
Sep 18, 2026, 3:15 PM IST
NSE:POWERGRID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 264.60 | 270.30 | 263.40 | 270.30 | 270.30 | 2.48% | 17,896,733 |
| Sep 17, 2026 | 263.50 | 265.70 | 263.25 | 263.75 | 263.75 | 0.36% | 6,533,662 |
| Sep 16, 2026 | 264.10 | 266.35 | 262.80 | 262.80 | 262.80 | - | 7,132,902 |
| Sep 15, 2026 | 267.15 | 268.50 | 262.80 | 262.80 | 262.80 | -2.34% | 10,519,594 |
| Sep 11, 2026 | 269.95 | 274.05 | 268.35 | 269.10 | 269.10 | -0.98% | 11,423,060 |
| Sep 10, 2026 | 265.85 | 271.75 | 265.30 | 271.75 | 271.75 | 2.22% | 12,187,656 |
| Sep 9, 2026 | 265.00 | 269.25 | 264.50 | 265.85 | 265.85 | 0.04% | 11,738,890 |
| Sep 8, 2026 | 265.65 | 267.25 | 263.00 | 265.75 | 265.75 | -0.26% | 7,385,483 |
| Sep 7, 2026 | 266.00 | 268.80 | 264.25 | 266.45 | 266.45 | 0.17% | 7,015,606 |
| Sep 4, 2026 | 266.90 | 267.50 | 265.05 | 266.00 | 266.00 | 0.15% | 7,967,122 |
| Sep 3, 2026 | 269.90 | 270.75 | 265.60 | 265.60 | 265.60 | -0.45% | 9,826,724 |
| Sep 2, 2026 | 264.00 | 268.35 | 262.40 | 266.80 | 266.80 | 0.85% | 9,068,868 |
| Sep 1, 2026 | 263.30 | 264.55 | 261.70 | 264.55 | 264.55 | 0.38% | 8,499,123 |
| Aug 31, 2026 | 266.05 | 266.05 | 263.15 | 263.55 | 263.55 | -0.94% | 11,553,385 |
| Aug 28, 2026 | 266.05 | 267.35 | 265.05 | 266.05 | 266.05 | 0.43% | 5,112,511 |
| Aug 27, 2026 | 264.80 | 266.30 | 262.30 | 264.90 | 264.90 | -0.11% | 7,118,715 |
| Aug 26, 2026 | 270.10 | 271.15 | 265.20 | 265.20 | 265.20 | -2.14% | 5,303,523 |
| Aug 25, 2026 | 271.40 | 271.70 | 268.35 | 271.00 | 271.00 | -0.15% | 5,435,918 |
| Aug 24, 2026 | 274.00 | 274.35 | 268.30 | 271.40 | 271.40 | -0.37% | 7,643,689 |
| Aug 21, 2026 | 264.60 | 275.95 | 264.20 | 272.40 | 272.40 | 2.87% | 18,031,350 |
| Aug 20, 2026 | 264.00 | 267.10 | 262.80 | 264.80 | 264.80 | 0.49% | 7,029,993 |
| Aug 19, 2026 | 267.05 | 267.50 | 262.05 | 263.50 | 263.50 | -1.68% | 9,674,185 |
| Aug 18, 2026 | 266.20 | 268.95 | 266.05 | 268.00 | 268.00 | 0.70% | 6,792,173 |
| Aug 17, 2026 | 266.05 | 268.00 | 265.25 | 266.15 | 266.15 | 0.04% | 6,631,423 |
| Aug 14, 2026 | 267.00 | 268.20 | 265.75 | 266.05 | 266.05 | -0.21% | 6,758,273 |
| Aug 13, 2026 | 269.00 | 269.00 | 266.05 | 266.60 | 266.60 | -0.60% | 9,715,149 |
| Aug 12, 2026 | 267.95 | 270.00 | 266.30 | 269.45 | 268.20 | 0.56% | 6,699,919 |
| Aug 11, 2026 | 270.00 | 270.80 | 266.65 | 267.95 | 266.71 | -0.80% | 7,553,241 |
| Aug 10, 2026 | 271.50 | 271.60 | 268.80 | 270.10 | 268.85 | -0.55% | 8,329,347 |
| Aug 7, 2026 | 268.65 | 272.85 | 268.35 | 271.60 | 270.34 | 0.31% | 7,795,199 |
| Aug 6, 2026 | 279.75 | 281.00 | 269.65 | 270.75 | 269.49 | -3.90% | 18,258,733 |
| Aug 5, 2026 | 284.00 | 285.20 | 281.25 | 281.75 | 280.44 | -0.58% | 7,544,704 |
| Aug 4, 2026 | 294.10 | 294.10 | 281.70 | 283.40 | 282.09 | -1.25% | 7,656,558 |
| Aug 3, 2026 | 285.00 | 287.00 | 283.90 | 287.00 | 285.67 | 0.97% | 8,749,092 |
| Jul 31, 2026 | 286.30 | 287.40 | 283.00 | 284.25 | 282.93 | -0.51% | 7,804,310 |
| Jul 30, 2026 | 283.40 | 287.10 | 283.00 | 285.70 | 284.37 | 1.01% | 7,903,593 |
| Jul 29, 2026 | 284.00 | 284.75 | 281.05 | 282.85 | 281.54 | -0.86% | 12,375,693 |
| Jul 28, 2026 | 287.30 | 288.00 | 283.10 | 285.30 | 283.98 | -1.23% | 7,118,852 |
| Jul 27, 2026 | 288.30 | 290.55 | 286.55 | 288.85 | 287.51 | 0.23% | 12,143,388 |
| Jul 24, 2026 | 286.50 | 290.05 | 286.40 | 288.20 | 286.86 | -0.55% | 8,474,555 |
| Jul 23, 2026 | 287.30 | 290.95 | 287.00 | 289.80 | 288.46 | 0.17% | 7,407,258 |
| Jul 22, 2026 | 285.65 | 289.75 | 284.40 | 289.30 | 287.96 | 0.91% | 4,595,987 |
| Jul 21, 2026 | 289.00 | 290.40 | 284.45 | 286.70 | 285.37 | -0.69% | 7,517,060 |
| Jul 20, 2026 | 284.70 | 289.55 | 283.35 | 288.70 | 287.36 | 1.82% | 11,380,170 |
| Jul 17, 2026 | 280.75 | 284.35 | 279.65 | 283.55 | 282.23 | 1.00% | 10,985,155 |
| Jul 16, 2026 | 280.40 | 284.40 | 280.00 | 280.75 | 279.45 | 0.02% | 7,143,529 |
| Jul 15, 2026 | 285.90 | 286.80 | 278.90 | 280.70 | 279.40 | -1.90% | 9,907,688 |
| Jul 14, 2026 | 282.35 | 286.95 | 282.30 | 286.15 | 284.82 | 0.05% | 7,596,298 |
| Jul 13, 2026 | 282.80 | 286.45 | 281.65 | 286.00 | 284.67 | 1.02% | 8,083,023 |
| Jul 10, 2026 | 283.10 | 283.80 | 281.35 | 283.10 | 281.79 | 0.62% | 6,812,700 |