Power Grid Corporation of India Limited (NSE:POWERGRID)
India
· Delayed Price · Currency is INR 269.80
+0.70 (0.26%)
At close: Dec 5, 2025
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.20 | 271.50 | 267.80 | 269.80 | 269.80 | 0.26% | 5,535,798 |
| Dec 4, 2025 | 266.55 | 270.20 | 265.60 | 269.10 | 269.10 | 0.24% | 5,103,204 |
| Dec 3, 2025 | 267.45 | 269.00 | 264.50 | 268.45 | 268.45 | 0.37% | 9,063,557 |
| Dec 2, 2025 | 269.00 | 270.65 | 266.90 | 267.45 | 267.45 | -0.82% | 11,029,810 |
| Dec 1, 2025 | 272.45 | 272.45 | 268.75 | 269.65 | 269.65 | -0.11% | 10,428,760 |
| Nov 28, 2025 | 273.80 | 274.35 | 269.45 | 269.95 | 269.95 | -1.37% | 12,580,230 |
| Nov 27, 2025 | 277.00 | 277.00 | 273.30 | 273.70 | 273.70 | -0.49% | 9,865,039 |
| Nov 26, 2025 | 274.00 | 276.95 | 273.50 | 275.05 | 275.05 | 0.59% | 8,352,869 |
| Nov 25, 2025 | 275.00 | 276.90 | 272.65 | 273.45 | 273.45 | -0.85% | 12,114,600 |
| Nov 24, 2025 | 278.00 | 279.05 | 272.50 | 275.80 | 275.80 | -0.65% | 49,791,090 |
| Nov 21, 2025 | 277.20 | 279.00 | 275.40 | 277.60 | 277.60 | 0.14% | 12,941,480 |
| Nov 20, 2025 | 275.25 | 279.05 | 274.50 | 277.20 | 277.20 | 0.75% | 15,337,340 |
| Nov 19, 2025 | 275.95 | 276.00 | 272.50 | 275.15 | 275.15 | 0.35% | 15,765,230 |
| Nov 18, 2025 | 274.00 | 276.80 | 272.30 | 274.20 | 274.20 | 0.24% | 16,434,280 |
| Nov 17, 2025 | 272.10 | 273.95 | 270.00 | 273.55 | 273.55 | 0.83% | 9,884,392 |
| Nov 14, 2025 | 270.35 | 272.30 | 269.50 | 271.30 | 271.30 | 0.54% | 10,308,310 |
| Nov 13, 2025 | 267.10 | 270.45 | 265.65 | 269.85 | 269.85 | 1.03% | 12,573,140 |
| Nov 12, 2025 | 269.00 | 270.25 | 266.50 | 267.10 | 267.10 | -0.21% | 16,444,700 |
| Nov 11, 2025 | 268.25 | 269.15 | 264.65 | 267.65 | 267.65 | -0.21% | 11,154,800 |
| Nov 10, 2025 | 268.60 | 270.55 | 266.55 | 268.20 | 268.20 | -1.40% | 10,717,940 |
| Nov 7, 2025 | 270.20 | 272.80 | 268.75 | 272.00 | 267.50 | 0.67% | 11,379,130 |
| Nov 6, 2025 | 278.00 | 278.50 | 269.85 | 270.20 | 265.73 | -3.17% | 21,919,590 |
| Nov 4, 2025 | 284.50 | 284.95 | 278.10 | 279.05 | 274.43 | -3.11% | 26,098,620 |
| Nov 3, 2025 | 289.00 | 290.15 | 287.15 | 288.00 | 283.24 | -0.05% | 8,578,207 |
| Oct 31, 2025 | 292.00 | 292.00 | 287.00 | 288.15 | 283.38 | -1.15% | 10,088,800 |
| Oct 30, 2025 | 296.30 | 296.45 | 290.95 | 291.50 | 286.68 | -1.30% | 10,329,750 |
| Oct 29, 2025 | 289.00 | 296.65 | 288.75 | 295.35 | 290.46 | 2.46% | 14,608,710 |
| Oct 28, 2025 | 290.55 | 292.60 | 286.80 | 288.25 | 283.48 | -0.96% | 13,543,170 |
| Oct 27, 2025 | 289.00 | 292.80 | 288.20 | 291.05 | 286.23 | 0.88% | 13,396,180 |
| Oct 24, 2025 | 289.65 | 290.75 | 286.55 | 288.50 | 283.73 | -0.40% | 16,350,180 |
| Oct 23, 2025 | 288.95 | 291.15 | 288.00 | 289.65 | 284.86 | 0.36% | 21,031,280 |
| Oct 21, 2025 | 288.30 | 289.60 | 288.20 | 288.60 | 283.83 | 0.14% | 398,291 |
| Oct 20, 2025 | 290.15 | 292.10 | 287.10 | 288.20 | 283.43 | -0.53% | 13,536,720 |
| Oct 17, 2025 | 291.00 | 291.50 | 288.00 | 289.75 | 284.96 | -0.72% | 14,275,180 |
| Oct 16, 2025 | 292.40 | 293.25 | 290.60 | 291.85 | 287.02 | 0.31% | 7,824,732 |
| Oct 15, 2025 | 287.15 | 293.25 | 287.05 | 290.95 | 286.14 | 1.20% | 8,125,514 |
| Oct 14, 2025 | 286.50 | 287.90 | 285.40 | 287.50 | 282.74 | 0.47% | 7,667,654 |
| Oct 13, 2025 | 287.75 | 288.20 | 284.90 | 286.15 | 281.42 | -1.04% | 8,950,161 |
| Oct 10, 2025 | 285.25 | 291.25 | 285.25 | 289.15 | 284.37 | 1.05% | 10,773,260 |
| Oct 9, 2025 | 285.00 | 286.95 | 282.25 | 286.15 | 281.42 | 0.30% | 10,714,940 |
| Oct 8, 2025 | 290.35 | 290.35 | 284.65 | 285.30 | 280.58 | -1.28% | 9,989,251 |
| Oct 7, 2025 | 288.95 | 292.35 | 287.10 | 289.00 | 284.22 | 0.73% | 11,371,060 |
| Oct 6, 2025 | 288.35 | 288.65 | 284.55 | 286.90 | 282.15 | -0.97% | 11,702,720 |
| Oct 3, 2025 | 283.35 | 290.00 | 281.05 | 289.70 | 284.91 | 3.22% | 19,597,460 |
| Oct 1, 2025 | 281.00 | 282.85 | 279.90 | 280.65 | 276.01 | 0.14% | 11,812,440 |
| Sep 30, 2025 | 282.00 | 286.00 | 279.00 | 280.25 | 275.61 | -0.12% | 18,772,880 |
| Sep 29, 2025 | 283.90 | 286.10 | 279.95 | 280.60 | 275.96 | -0.58% | 14,600,560 |
| Sep 26, 2025 | 283.50 | 284.15 | 280.10 | 282.25 | 277.58 | -0.76% | 8,959,035 |
| Sep 25, 2025 | 294.00 | 294.85 | 283.60 | 284.40 | 279.69 | -3.03% | 16,242,830 |
| Sep 24, 2025 | 287.90 | 294.55 | 286.95 | 293.30 | 288.45 | 1.63% | 14,032,380 |