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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	295.55	298.95	298.95	302.05	294.25	11.76M
February 19, 2026	300.1	294.65	294.65	301.6	293.1	7.55M
February 18, 2026	299.45	300.55	300.55	302.25	298.45	9.15M
February 17, 2026	299.3	300.75	300.75	301.6	297	11.19M
February 16, 2026	288	300.5	300.5	300.95	287.25	22.2M
February 13, 2026	292	287.2	287.2	294.3	286.85	10.91M
February 12, 2026	294.45	293.9	293.9	296	291.75	10.48M
February 11, 2026	297.65	294.45	294.45	297.65	292.2	10.51M
February 10, 2026	290	294.35	294.35	295.3	286.5	21.82M
February 09, 2026	292.5	289.75	289.75	292.55	288	13.11M
February 06, 2026	292.2	292.75	289.5	293.5	289.4	19.95M
February 05, 2026	291	289.35	286.14	291	286.15	9.87M
February 04, 2026	288.8	289.4	286.19	292	282.9	27.78M
February 03, 2026	276.05	283.2	280.06	284.5	273.25	52.65M
February 02, 2026	251.25	270.4	270.4	271.2	250	37.11M
February 01, 2026	258.55	251.35	251.35	262.3	250.2	9.96M
January 30, 2026	261.3	256.5	256.5	262.4	254.05	23.29M
January 29, 2026	262.6	260.5	260.5	263.05	258.75	26.91M
January 28, 2026	254	259.8	259.8	260.75	254	16.05M
January 27, 2026	256.5	254.35	254.35	258.35	252.05	17.38M
January 23, 2026	259.25	254.15	254.15	259.95	252.6	18.02M
January 22, 2026	256.6	259.25	259.25	259.85	255.45	15.52M
January 21, 2026	252.05	255.8	255.8	258.85	252.05	14.26M
January 20, 2026	257.65	254.05	254.05	257.85	253.4	12.45M
January 19, 2026	256.9	257.65	257.65	258.8	256.65	10.59M
January 16, 2026	258.3	257.3	257.3	261.55	256.2	9.65M
January 14, 2026	257.1	258.35	258.35	259.7	256.75	15.44M
January 13, 2026	259.05	258.8	258.8	259.95	256.1	9.73M
January 12, 2026	258	258.55	258.55	259.5	254.3	9.7M
January 09, 2026	260.3	258	258	263.8	256.25	14.1M
January 08, 2026	264	259.3	259.3	265.3	257.95	11.76M
January 07, 2026	268.5	264.1	264.1	268.95	263.45	14.88M
January 06, 2026	266	268.55	268.55	273.3	266	11.78M
January 05, 2026	271.25	271.65	271.65	272.8	268.7	11.53M
January 02, 2026	267.5	270.95	270.95	272.1	266.25	13.35M
January 01, 2026	264.1	266.8	266.8	267.55	264.1	4.3M
December 31, 2025	261.4	264.6	264.6	265.2	260.55	5.15M
December 30, 2025	260	260.35	260.35	261.45	258.95	10.93M
December 29, 2025	265.95	260.6	260.6	266.45	260	7.27M
December 26, 2025	268	265.45	265.45	269.3	264.85	6.03M
December 24, 2025	267.8	268.05	268.05	270.05	266.3	6.13M
December 23, 2025	265	267	267	269.3	264.4	10.53M
December 22, 2025	259.1	265	265	265.6	259.05	10.05M
December 19, 2025	258.05	263.45	263.45	263.95	257.95	16.66M
December 18, 2025	260.75	257.95	257.95	261.7	255.8	10.93M
December 17, 2025	260.35	261.1	261.1	262.75	259.3	10.94M
December 16, 2025	262.15	260.35	260.35	263.35	259.7	9.24M
December 15, 2025	263.6	262.2	262.2	263.85	260.5	6.4M
December 12, 2025	265	263.6	263.6	266.75	263.3	5.52M
December 11, 2025	264.25	264.8	264.8	266.35	262.5	8.34M
December 10, 2025	264.9	265.5	265.5	267.25	264.3	7.16M
December 09, 2025	264.1	264.55	264.55	265.75	262.9	10.69M
December 08, 2025	268.8	265.2	265.2	269.4	264.75	10.2M
December 05, 2025	268.2	269.8	269.8	271.5	267.8	5.53M
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

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