Power Grid Corporation of India Limited - POWERGRID.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	266.55	269.1	269.1	270.2	265.6	5.1M
December 03, 2025	267.45	268.45	268.45	269	264.5	9.06M
December 02, 2025	269	267.45	267.45	270.65	266.9	11.03M
December 01, 2025	272.45	269.65	269.65	272.45	268.75	10.43M
November 28, 2025	273.8	269.95	269.95	274.35	269.45	12.58M
November 27, 2025	277	273.7	273.7	277	273.3	9.87M
November 26, 2025	274	275.05	275.05	276.95	273.5	8.35M
November 25, 2025	275	273.45	273.45	276.9	272.65	12.11M
November 24, 2025	278	275.8	275.8	279.05	272.5	49.79M
November 21, 2025	277.2	277.6	277.6	279	275.4	12.94M
November 19, 2025	275.95	275.15	275.15	276	272.5	15.77M
November 18, 2025	274	274.2	274.2	276.8	272.3	16.43M
November 17, 2025	272.1	273.55	273.55	273.95	270	9.88M
November 14, 2025	270.35	271.3	271.3	272.3	269.5	10.31M
November 13, 2025	267.1	269.85	269.85	270.45	265.65	12.57M
November 12, 2025	269	267.1	267.1	270.25	266.5	16.44M
November 11, 2025	268.25	267.65	267.65	269.15	264.65	11.15M
November 10, 2025	268.6	268.2	268.2	270.55	266.55	10.72M
November 07, 2025	270.2	272	272	272.8	268.75	11.38M
November 06, 2025	278	270.2	270.2	278.5	269.85	21.92M
November 04, 2025	284.5	279.05	279.05	284.95	278.1	26.1M
November 03, 2025	289	288	288	290.15	287.15	8.58M
October 31, 2025	292	288.15	288.15	292	287	10.09M
October 30, 2025	296.3	291.5	291.5	296.45	290.95	10.33M
October 29, 2025	289	295.35	295.35	296.65	288.75	14.61M
October 28, 2025	290.55	288.25	288.25	292.6	286.8	13.54M
October 27, 2025	289	291.05	291.05	292.8	288.2	13.4M
October 24, 2025	289.65	288.5	288.5	290.75	286.55	16.35M
October 23, 2025	288.95	289.65	289.65	291.15	288	21.03M
October 21, 2025	288.3	288.6	288.6	289.6	288.2	398,291
October 20, 2025	290.15	288.2	288.2	292.1	287.1	13.54M
October 17, 2025	291	289.75	289.75	291.5	288	14.28M
October 16, 2025	292.4	291.85	291.85	293.25	290.6	7.82M
October 15, 2025	287.15	290.95	290.95	293.25	287.05	8.13M
October 14, 2025	286.5	287.5	287.5	287.9	285.4	7.67M
October 13, 2025	287.75	286.15	286.15	288.2	284.9	8.95M
October 10, 2025	285.25	289.15	289.15	291.25	285.25	10.77M
October 09, 2025	285	286.15	286.15	286.95	282.25	10.71M
October 08, 2025	290.35	285.3	285.3	290.35	284.65	9.99M
October 07, 2025	288.95	289	289	292.35	287.1	11.37M
October 06, 2025	288.35	286.9	286.9	288.65	284.55	11.7M
October 03, 2025	283.35	289.7	289.7	290	281.05	19.6M
October 01, 2025	281	280.65	280.65	282.85	279.9	11.81M
September 30, 2025	282	280.25	280.25	286	279	18.77M
September 29, 2025	283.9	280.6	280.6	286.1	279.95	14.6M
September 26, 2025	283.5	282.25	282.25	284.15	280.1	8.96M
September 25, 2025	294	284.4	284.4	294.85	283.6	16.24M
September 24, 2025	287.9	293.3	293.3	294.55	286.95	14.03M
September 23, 2025	288.65	288.6	288.6	289	285.4	13.62M
September 22, 2025	287	286.65	286.65	289	285.9	9.46M
September 19, 2025	290	286.2	286.2	290.2	284.9	14.99M
September 18, 2025	287	289.1	289.1	289.85	286.1	16.84M
September 17, 2025	289	287.15	287.15	289.2	285.95	19.01M
September 16, 2025	286.55	288.35	288.35	289.7	286.35	8.63M
September 15, 2025	288.3	286.25	286.25	288.8	285.75	5.42M
September 12, 2025	287.25	287.65	287.65	288.6	285.1	7.62M
September 11, 2025	282.55	286.8	286.8	288.7	282.55	7.41M
September 10, 2025	284.7	282.95	282.95	286.45	282.5	7.77M
September 09, 2025	283.05	283.85	283.85	284.35	281.7	7.09M
September 08, 2025	286.4	282.8	282.8	287.7	282.1	5.19M

Power Grid Corporation of India Limited (POWERGRID.NS) NSE