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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	295.05	298.9	298.9	301.85	294.25	518,429
February 19, 2026	301	294.65	294.65	301.65	293	235,919
February 18, 2026	299.05	300.45	300.45	302.2	298.2	342,516
February 17, 2026	300.1	300.8	300.8	301.65	297	215,900
February 16, 2026	285.25	300.2	300.2	300.8	285.25	2.92M
February 13, 2026	288.4	287.4	287.4	294	286.85	260,015
February 12, 2026	295.25	293.75	293.75	295.95	291.7	348,855
February 11, 2026	297.05	294.5	294.5	297.1	292.2	631,649
February 10, 2026	289.75	294.55	294.55	295.25	286.6	848,059
February 09, 2026	292.9	289.65	289.65	292.9	287.9	426,224
February 06, 2026	292.05	292.9	289.65	293.5	289.8	574,723
February 05, 2026	291.9	289.25	286.04	291.9	286.1	531,020
February 04, 2026	287.05	289.35	289.35	291.95	283	1.03M
February 03, 2026	277.85	283.25	283.25	284.5	273.25	1.62M
February 02, 2026	252.35	270.15	270.15	271.2	250.05	1.38M
February 01, 2026	258.85	251.05	251.05	262.25	250.35	604,704
January 30, 2026	261.15	256.35	256.35	262.45	254.2	246,500
January 29, 2026	259.85	260.55	260.55	263	258.75	216,485
January 28, 2026	253.65	259.75	259.75	260.5	253.65	697,875
January 27, 2026	256.8	254.4	254.4	258.6	252.05	384,494
January 23, 2026	259.5	254.2	254.2	259.85	252.6	915,833
January 22, 2026	256.15	259.55	259.55	260	255.5	926,675
January 21, 2026	253.5	255.7	255.7	258.8	252.5	793,536
January 20, 2026	257.35	254.25	254.25	257.75	253.35	269,345
January 19, 2026	257.25	257.45	257.45	258.85	256.5	110,426
January 16, 2026	256.8	257.25	257.25	261.5	256.3	99,647
January 14, 2026	257.85	258.3	258.3	259.8	256.7	806,966
January 13, 2026	259.8	258.75	258.75	260	256.1	164,286
January 12, 2026	257.25	258.65	258.65	259.5	254.35	259,390
January 09, 2026	260.05	258.55	258.55	264.2	256.3	395,215
January 08, 2026	264.05	259.5	259.5	265.05	257.85	2.11M
January 07, 2026	268.15	264.1	264.1	268.95	263.8	157,081
January 06, 2026	266.4	268.5	268.5	273.25	266.35	176,906
January 05, 2026	270.95	271.65	271.65	272.9	268.75	255,212
January 02, 2026	267.95	271.05	271.05	272.1	266.05	443,018
January 01, 2026	264.55	266.85	266.85	267.8	264.4	88,756
December 31, 2025	261.8	264.55	264.55	265.2	260.6	134,437
December 30, 2025	260.85	260.3	260.3	261.45	259.15	223,344
December 29, 2025	265.6	260.6	260.6	266.4	260.1	232,782
December 26, 2025	267.3	265.5	265.5	269.3	265	166,716
December 24, 2025	268.55	268.15	268.15	270	266.5	132,510
December 23, 2025	265.2	266.95	266.95	269.25	264.6	278,657
December 22, 2025	260.8	265	265	265.45	259.2	159,911
December 19, 2025	257.9	263.55	263.55	264	257.9	175,926
December 18, 2025	261	257.9	257.9	261.9	255.85	691,707
December 17, 2025	259.8	261	261	262.75	259.5	235,729
December 16, 2025	262	260.45	260.45	263.3	259.6	423,600
December 15, 2025	263.25	262.3	262.3	263.75	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	5.54M
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	269.15	267.45	267.45	270.65	267	400,922
December 01, 2025	270.45	269.65	269.65	272.2	268.8	10.43M
November 28, 2025	273.4	269.9	269.9	273.75	269.6	12.58M
November 27, 2025	277	273.7	273.7	277	273.3	9.87M

Power Grid Corporation of India Limited (POWERGRID.BO) BSE