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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	282.35	285.35	285.35	286.65	282.35	9.7M
September 04, 2025	286.85	281.8	281.8	287.95	280.9	5.95M
September 03, 2025	289	286.05	286.05	289.2	285.6	30.18M
September 02, 2025	280.2	286.7	286.7	287.9	279.85	16.98M
September 01, 2025	276	279.85	279.85	280.6	276	10.82M
August 29, 2025	273.6	275.25	275.25	276.1	272.25	12.84M
August 28, 2025	282	274.45	274.45	282	273.6	12.46M
August 26, 2025	283	279.9	279.9	283.8	278.9	22.91M
August 25, 2025	283.35	284.15	284.15	284.6	282.2	7.43M
August 22, 2025	284	283.35	283.35	284.55	281.8	6.82M
August 21, 2025	288.4	284	284	289.55	283.6	7.39M
August 20, 2025	288.2	288.4	288.4	289	286.95	3.11M
August 19, 2025	290	288	288	290.1	286.55	7.2M
August 18, 2025	289.5	290.35	290.35	291.3	288.5	9.84M
August 14, 2025	289.05	288.7	288.7	290.15	287.15	8.46M
August 13, 2025	287	288.2	288.2	289.4	286.05	9.93M
August 12, 2025	284.4	284.65	284.65	287.55	284	13.18M
August 11, 2025	284.85	284.85	284.85	286.4	283.3	8.76M

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