Power Grid Corporation of India Limited (NSE:POWERGRID)
India
· Delayed Price · Currency is INR 269.80
+0.70 (0.26%)
At close: Dec 5, 2025
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.20 | 271.50 | 267.80 | 269.80 | 269.80 | 0.26% | 5,535,798 |
| Dec 4, 2025 | 266.55 | 270.20 | 265.60 | 269.10 | 269.10 | 0.24% | 5,103,204 |
| Dec 3, 2025 | 267.45 | 269.00 | 264.50 | 268.45 | 268.45 | 0.37% | 9,063,557 |
| Dec 2, 2025 | 269.00 | 270.65 | 266.90 | 267.45 | 267.45 | -0.82% | 11,029,810 |
| Dec 1, 2025 | 272.45 | 272.45 | 268.75 | 269.65 | 269.65 | -0.11% | 10,428,760 |
| Nov 28, 2025 | 273.80 | 274.35 | 269.45 | 269.95 | 269.95 | -1.37% | 12,580,230 |
| Nov 27, 2025 | 277.00 | 277.00 | 273.30 | 273.70 | 273.70 | -0.49% | 9,865,039 |
| Nov 26, 2025 | 274.00 | 276.95 | 273.50 | 275.05 | 275.05 | 0.59% | 8,352,869 |
| Nov 25, 2025 | 275.00 | 276.90 | 272.65 | 273.45 | 273.45 | -0.85% | 12,114,600 |
| Nov 24, 2025 | 278.00 | 279.05 | 272.50 | 275.80 | 275.80 | -0.65% | 49,791,090 |
| Nov 21, 2025 | 277.20 | 279.00 | 275.40 | 277.60 | 277.60 | 0.14% | 12,941,480 |
| Nov 20, 2025 | 275.25 | 279.05 | 274.50 | 277.20 | 277.20 | 0.75% | 15,337,340 |
| Nov 19, 2025 | 275.95 | 276.00 | 272.50 | 275.15 | 275.15 | 0.35% | 15,765,230 |
| Nov 18, 2025 | 274.00 | 276.80 | 272.30 | 274.20 | 274.20 | 0.24% | 16,434,280 |
| Nov 17, 2025 | 272.10 | 273.95 | 270.00 | 273.55 | 273.55 | 0.83% | 9,884,392 |
| Nov 14, 2025 | 270.35 | 272.30 | 269.50 | 271.30 | 271.30 | 0.54% | 10,308,310 |
| Nov 13, 2025 | 267.10 | 270.45 | 265.65 | 269.85 | 269.85 | 1.03% | 12,573,140 |
| Nov 12, 2025 | 269.00 | 270.25 | 266.50 | 267.10 | 267.10 | -0.21% | 16,444,700 |
| Nov 11, 2025 | 268.25 | 269.15 | 264.65 | 267.65 | 267.65 | -0.21% | 11,154,800 |
| Nov 10, 2025 | 268.60 | 270.55 | 266.55 | 268.20 | 268.20 | -1.40% | 10,717,940 |
| Nov 7, 2025 | 270.20 | 272.80 | 268.75 | 272.00 | 267.50 | 0.67% | 11,379,130 |
| Nov 6, 2025 | 278.00 | 278.50 | 269.85 | 270.20 | 265.73 | -3.17% | 21,919,590 |
| Nov 4, 2025 | 284.50 | 284.95 | 278.10 | 279.05 | 274.43 | -3.11% | 26,098,620 |
| Nov 3, 2025 | 289.00 | 290.15 | 287.15 | 288.00 | 283.24 | -0.05% | 8,578,207 |
| Oct 31, 2025 | 292.00 | 292.00 | 287.00 | 288.15 | 283.38 | -1.15% | 10,088,800 |
| Oct 30, 2025 | 296.30 | 296.45 | 290.95 | 291.50 | 286.68 | -1.30% | 10,329,750 |
| Oct 29, 2025 | 289.00 | 296.65 | 288.75 | 295.35 | 290.46 | 2.46% | 14,608,710 |
| Oct 28, 2025 | 290.55 | 292.60 | 286.80 | 288.25 | 283.48 | -0.96% | 13,543,170 |
| Oct 27, 2025 | 289.00 | 292.80 | 288.20 | 291.05 | 286.23 | 0.88% | 13,396,180 |
| Oct 24, 2025 | 289.65 | 290.75 | 286.55 | 288.50 | 283.73 | -0.40% | 16,350,180 |
| Oct 23, 2025 | 288.95 | 291.15 | 288.00 | 289.65 | 284.86 | 0.36% | 21,031,280 |
| Oct 21, 2025 | 288.30 | 289.60 | 288.20 | 288.60 | 283.83 | 0.14% | 398,291 |
| Oct 20, 2025 | 290.15 | 292.10 | 287.10 | 288.20 | 283.43 | -0.53% | 13,536,720 |
| Oct 17, 2025 | 291.00 | 291.50 | 288.00 | 289.75 | 284.96 | -0.72% | 14,275,180 |
| Oct 16, 2025 | 292.40 | 293.25 | 290.60 | 291.85 | 287.02 | 0.31% | 7,824,732 |
| Oct 15, 2025 | 287.15 | 293.25 | 287.05 | 290.95 | 286.14 | 1.20% | 8,125,514 |
| Oct 14, 2025 | 286.50 | 287.90 | 285.40 | 287.50 | 282.74 | 0.47% | 7,667,654 |
| Oct 13, 2025 | 287.75 | 288.20 | 284.90 | 286.15 | 281.42 | -1.04% | 8,950,161 |
| Oct 10, 2025 | 285.25 | 291.25 | 285.25 | 289.15 | 284.37 | 1.05% | 10,773,260 |
| Oct 9, 2025 | 285.00 | 286.95 | 282.25 | 286.15 | 281.42 | 0.30% | 10,714,940 |
| Oct 8, 2025 | 290.35 | 290.35 | 284.65 | 285.30 | 280.58 | -1.28% | 9,989,251 |
| Oct 7, 2025 | 288.95 | 292.35 | 287.10 | 289.00 | 284.22 | 0.73% | 11,371,060 |
| Oct 6, 2025 | 288.35 | 288.65 | 284.55 | 286.90 | 282.15 | -0.97% | 11,702,720 |
| Oct 3, 2025 | 283.35 | 290.00 | 281.05 | 289.70 | 284.91 | 3.22% | 19,597,460 |
| Oct 1, 2025 | 281.00 | 282.85 | 279.90 | 280.65 | 276.01 | 0.14% | 11,812,440 |
| Sep 30, 2025 | 282.00 | 286.00 | 279.00 | 280.25 | 275.61 | -0.12% | 18,772,880 |
| Sep 29, 2025 | 283.90 | 286.10 | 279.95 | 280.60 | 275.96 | -0.58% | 14,600,560 |
| Sep 26, 2025 | 283.50 | 284.15 | 280.10 | 282.25 | 277.58 | -0.76% | 8,959,035 |
| Sep 25, 2025 | 294.00 | 294.85 | 283.60 | 284.40 | 279.69 | -3.03% | 16,242,830 |
| Sep 24, 2025 | 287.90 | 294.55 | 286.95 | 293.30 | 288.45 | 1.63% | 14,032,380 |
| Sep 23, 2025 | 288.65 | 289.00 | 285.40 | 288.60 | 283.83 | 0.68% | 13,619,140 |
| Sep 22, 2025 | 287.00 | 289.00 | 285.90 | 286.65 | 281.91 | 0.16% | 9,456,933 |
| Sep 19, 2025 | 290.00 | 290.20 | 284.90 | 286.20 | 281.47 | -1.00% | 14,993,870 |
| Sep 18, 2025 | 287.00 | 289.85 | 286.10 | 289.10 | 284.32 | 0.68% | 16,842,960 |
| Sep 17, 2025 | 289.00 | 289.20 | 285.95 | 287.15 | 282.40 | -0.42% | 19,010,120 |
| Sep 16, 2025 | 286.55 | 289.70 | 286.35 | 288.35 | 283.58 | 0.73% | 8,626,429 |
| Sep 15, 2025 | 288.30 | 288.80 | 285.75 | 286.25 | 281.51 | -0.49% | 5,420,800 |
| Sep 12, 2025 | 287.25 | 288.60 | 285.10 | 287.65 | 282.89 | 0.30% | 7,618,852 |
| Sep 11, 2025 | 282.55 | 288.70 | 282.55 | 286.80 | 282.06 | 1.36% | 7,406,625 |
| Sep 10, 2025 | 284.70 | 286.45 | 282.50 | 282.95 | 278.27 | -0.32% | 7,767,863 |
| Sep 9, 2025 | 283.05 | 284.35 | 281.70 | 283.85 | 279.15 | 0.37% | 7,093,190 |
| Sep 8, 2025 | 286.40 | 287.70 | 282.10 | 282.80 | 278.12 | -0.89% | 5,186,605 |
| Sep 5, 2025 | 282.35 | 286.65 | 282.35 | 285.35 | 280.63 | 1.26% | 9,695,914 |
| Sep 4, 2025 | 286.85 | 287.95 | 280.90 | 281.80 | 277.14 | -1.49% | 5,946,090 |
| Sep 3, 2025 | 289.00 | 289.20 | 285.60 | 286.05 | 281.32 | -0.23% | 30,178,880 |
| Sep 2, 2025 | 280.20 | 287.90 | 279.85 | 286.70 | 281.96 | 2.45% | 16,983,670 |
| Sep 1, 2025 | 276.00 | 280.60 | 276.00 | 279.85 | 275.22 | 1.67% | 10,820,870 |
| Aug 29, 2025 | 273.60 | 276.10 | 272.25 | 275.25 | 270.70 | 0.29% | 12,841,070 |
| Aug 28, 2025 | 282.00 | 282.00 | 273.60 | 274.45 | 269.91 | -1.95% | 12,455,070 |
| Aug 26, 2025 | 283.00 | 283.80 | 278.90 | 279.90 | 275.27 | -1.50% | 22,905,910 |
| Aug 25, 2025 | 283.35 | 284.60 | 282.20 | 284.15 | 279.45 | 0.28% | 7,426,789 |
| Aug 22, 2025 | 284.00 | 284.55 | 281.80 | 283.35 | 278.66 | -0.23% | 6,824,793 |
| Aug 21, 2025 | 288.40 | 289.55 | 283.60 | 284.00 | 279.30 | -1.53% | 7,389,271 |
| Aug 20, 2025 | 288.20 | 289.00 | 286.95 | 288.40 | 283.63 | 0.14% | 3,106,073 |
| Aug 19, 2025 | 290.00 | 290.10 | 286.55 | 288.00 | 283.24 | -0.81% | 7,196,772 |
| Aug 18, 2025 | 289.50 | 291.30 | 288.50 | 290.35 | 284.32 | 0.57% | 9,836,105 |
| Aug 14, 2025 | 289.05 | 290.15 | 287.15 | 288.70 | 282.70 | 0.17% | 8,464,495 |
| Aug 13, 2025 | 287.00 | 289.40 | 286.05 | 288.20 | 282.21 | 1.25% | 9,928,283 |
| Aug 12, 2025 | 284.40 | 287.55 | 284.00 | 284.65 | 278.74 | -0.07% | 13,184,430 |
| Aug 11, 2025 | 284.85 | 286.40 | 283.30 | 284.85 | 278.93 | - | 8,755,499 |
| Aug 8, 2025 | 284.80 | 286.25 | 283.60 | 284.85 | 278.93 | -0.25% | 6,172,968 |
| Aug 7, 2025 | 284.50 | 286.30 | 283.40 | 285.55 | 279.62 | 0.26% | 8,893,659 |
| Aug 6, 2025 | 287.60 | 288.40 | 284.05 | 284.80 | 278.88 | -0.42% | 12,985,260 |
| Aug 5, 2025 | 287.10 | 288.65 | 285.10 | 286.00 | 280.06 | -0.68% | 15,561,910 |
| Aug 4, 2025 | 291.20 | 291.55 | 285.70 | 287.95 | 281.97 | -1.13% | 10,397,120 |
| Aug 1, 2025 | 291.65 | 292.80 | 286.30 | 291.25 | 285.20 | 0.09% | 6,697,683 |
| Jul 31, 2025 | 284.95 | 294.30 | 284.95 | 291.00 | 284.95 | 0.71% | 14,283,620 |
| Jul 30, 2025 | 293.00 | 296.50 | 286.60 | 288.95 | 282.95 | -1.42% | 10,515,570 |
| Jul 29, 2025 | 290.50 | 293.90 | 289.80 | 293.10 | 287.01 | 0.41% | 6,586,034 |
| Jul 28, 2025 | 292.00 | 295.25 | 290.75 | 291.90 | 285.83 | -0.07% | 7,037,396 |
| Jul 25, 2025 | 297.15 | 297.75 | 290.90 | 292.10 | 286.03 | -2.42% | 8,202,572 |
| Jul 24, 2025 | 299.85 | 301.35 | 296.50 | 299.35 | 293.13 | 0.03% | 6,294,709 |
| Jul 23, 2025 | 298.85 | 299.65 | 297.10 | 299.25 | 293.03 | 0.49% | 5,310,964 |
| Jul 22, 2025 | 297.10 | 298.85 | 294.55 | 297.80 | 291.61 | 0.27% | 7,775,653 |
| Jul 21, 2025 | 294.00 | 297.25 | 292.25 | 297.00 | 290.83 | 0.97% | 5,298,012 |
| Jul 18, 2025 | 296.50 | 301.50 | 293.50 | 294.15 | 288.04 | -0.83% | 8,702,106 |
| Jul 17, 2025 | 297.55 | 298.20 | 295.80 | 296.60 | 290.44 | -0.15% | 8,318,287 |
| Jul 16, 2025 | 298.95 | 298.95 | 295.70 | 297.05 | 290.88 | -0.34% | 8,144,630 |
| Jul 15, 2025 | 298.10 | 300.00 | 296.85 | 298.05 | 291.86 | -0.05% | 6,173,407 |
| Jul 14, 2025 | 299.50 | 300.45 | 297.45 | 298.20 | 292.00 | -0.12% | 5,484,223 |