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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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