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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	284.8	284.85	284.85	286.25	283.6	6.17M
August 07, 2025	284.5	285.55	285.55	286.3	283.4	8.89M
August 06, 2025	287.6	284.8	284.8	288.4	284.05	12.99M
August 05, 2025	287.1	286	286	288.65	285.1	15.56M
August 04, 2025	291.2	287.95	287.95	291.55	285.7	10.4M
August 01, 2025	291.65	291.25	291.25	292.8	286.3	6.7M
July 31, 2025	284.95	291	291	294.3	284.95	14.28M
July 30, 2025	293	288.95	288.95	296.5	286.6	10.52M
July 29, 2025	290.5	293.1	293.1	293.9	289.8	6.59M
July 28, 2025	292	291.9	291.9	295.25	290.75	7.04M
July 25, 2025	297.15	292.1	292.1	297.75	290.9	8.2M
July 24, 2025	299.85	299.35	299.35	301.35	296.5	6.29M
July 23, 2025	298.85	299.25	299.25	299.65	297.1	5.31M
July 22, 2025	297.1	297.8	297.8	298.85	294.55	7.78M
July 21, 2025	294	297	297	297.25	292.25	5.3M
July 18, 2025	296.5	294.15	294.15	301.5	293.5	8.7M
July 17, 2025	297.55	296.6	296.6	298.2	295.8	8.32M
July 16, 2025	298.95	297.05	297.05	298.95	295.7	8.14M
July 15, 2025	298.1	298.05	298.05	300	296.85	6.17M
July 14, 2025	299.5	298.2	298.2	300.45	297.45	5.48M
July 11, 2025	299.25	298.55	298.55	300.9	296.95	7.07M
July 10, 2025	300	299.25	299.25	302.7	298	9.31M
July 09, 2025	298.25	299.65	299.65	300	296.4	5.65M
July 08, 2025	294.15	297.75	297.75	298.4	293.05	6.25M
July 07, 2025	294.7	295.9	295.9	296.65	293.5	6.22M
July 04, 2025	293.7	294	294	295.15	291.65	14.19M
July 03, 2025	298.4	293.7	293.7	298.95	293.1	10.37M
July 02, 2025	297.55	294.85	294.85	298.75	293.4	10.83M
July 01, 2025	301	297.55	297.55	301.5	297	12.35M
June 30, 2025	300.4	299.9	299.9	301	296.25	8.42M
June 27, 2025	295	299.25	299.25	300.7	294.15	15.52M
June 26, 2025	290.8	293.5	293.5	294.25	289.75	10.23M
June 25, 2025	286.5	290.45	290.45	291.1	286.5	10.84M
June 24, 2025	293.45	285.95	285.95	294.7	285.35	15.01M
June 23, 2025	291.4	290.25	290.25	293.45	288.1	6.83M
June 20, 2025	285.55	293.1	293.1	294.5	285.05	33.01M
June 19, 2025	286.8	286.45	286.45	287.65	285.3	13.57M
June 18, 2025	287.5	287.3	287.3	288.3	285.5	11.9M
June 17, 2025	288.65	288.55	288.55	290.45	287.2	7.29M
June 16, 2025	287.95	288.65	288.65	290.5	286.3	11.07M
June 13, 2025	282.55	285.5	285.5	286.45	281.8	16.03M
June 12, 2025	295.15	289	289	295.8	288.5	14.07M

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