Power Grid Corporation of India Limited (NSE:POWERGRID)
India
· Delayed Price · Currency is INR 295.20
-3.95 (-1.32%)
At close: Mar 9, 2026
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.50 | 296.25 | 285.50 | 295.20 | 295.20 | -1.32% | 21,591,860 |
| Mar 6, 2026 | 299.95 | 302.75 | 297.00 | 299.15 | 299.15 | -0.10% | 15,887,540 |
| Mar 5, 2026 | 292.00 | 300.10 | 291.90 | 299.45 | 299.45 | 2.57% | 19,467,440 |
| Mar 4, 2026 | 296.00 | 296.00 | 288.90 | 291.95 | 291.95 | -1.63% | 28,191,820 |
| Mar 2, 2026 | 290.00 | 298.60 | 289.50 | 296.80 | 296.80 | -0.62% | 15,690,220 |
| Feb 27, 2026 | 305.80 | 305.80 | 297.90 | 298.65 | 298.65 | -1.52% | 21,400,679 |
| Feb 26, 2026 | 307.10 | 307.70 | 301.40 | 303.25 | 303.25 | -1.30% | 14,249,515 |
| Feb 25, 2026 | 307.00 | 311.70 | 305.15 | 307.25 | 307.25 | 0.80% | 14,240,500 |
| Feb 24, 2026 | 304.00 | 306.20 | 300.80 | 304.80 | 304.80 | 0.48% | 15,863,860 |
| Feb 23, 2026 | 302.00 | 304.30 | 299.00 | 303.35 | 303.35 | 1.47% | 11,774,740 |
| Feb 20, 2026 | 295.55 | 302.05 | 294.25 | 298.95 | 298.95 | 1.46% | 11,762,180 |
| Feb 19, 2026 | 300.10 | 301.60 | 293.10 | 294.65 | 294.65 | -1.96% | 7,552,362 |
| Feb 18, 2026 | 299.45 | 302.25 | 298.45 | 300.55 | 300.55 | -0.07% | 9,147,320 |
| Feb 17, 2026 | 299.30 | 301.60 | 297.00 | 300.75 | 300.75 | 0.08% | 11,190,980 |
| Feb 16, 2026 | 288.00 | 300.95 | 287.25 | 300.50 | 300.50 | 4.63% | 22,196,950 |
| Feb 13, 2026 | 292.00 | 294.30 | 286.85 | 287.20 | 287.20 | -2.28% | 10,914,150 |
| Feb 12, 2026 | 294.45 | 296.00 | 291.75 | 293.90 | 293.90 | -0.19% | 10,482,570 |
| Feb 11, 2026 | 297.65 | 297.65 | 292.20 | 294.45 | 294.45 | 0.03% | 10,508,850 |
| Feb 10, 2026 | 290.00 | 295.30 | 286.50 | 294.35 | 294.35 | 1.59% | 21,823,210 |
| Feb 9, 2026 | 292.50 | 292.55 | 288.00 | 289.75 | 289.75 | -1.02% | 13,114,570 |
| Feb 6, 2026 | 292.20 | 293.50 | 289.40 | 292.75 | 289.50 | 1.18% | 19,951,100 |
| Feb 5, 2026 | 291.00 | 291.00 | 286.15 | 289.35 | 286.14 | -0.02% | 9,870,342 |
| Feb 4, 2026 | 288.80 | 292.00 | 282.90 | 289.40 | 286.19 | 2.19% | 27,775,040 |
| Feb 3, 2026 | 276.05 | 284.50 | 273.25 | 283.20 | 280.06 | 4.73% | 52,651,170 |
| Feb 2, 2026 | 251.25 | 271.20 | 250.00 | 270.40 | 267.40 | 7.58% | 37,109,230 |
| Feb 1, 2026 | 258.55 | 262.30 | 250.20 | 251.35 | 248.56 | -2.01% | 9,956,550 |
| Jan 30, 2026 | 261.30 | 262.40 | 254.05 | 256.50 | 253.65 | -1.54% | 23,292,760 |
| Jan 29, 2026 | 262.60 | 263.05 | 258.75 | 260.50 | 257.61 | 0.27% | 26,914,020 |
| Jan 28, 2026 | 254.00 | 260.75 | 254.00 | 259.80 | 256.92 | 2.14% | 16,046,340 |
| Jan 27, 2026 | 256.50 | 258.35 | 252.05 | 254.35 | 251.53 | 0.08% | 17,375,050 |
| Jan 23, 2026 | 259.25 | 259.95 | 252.60 | 254.15 | 251.33 | -1.97% | 18,022,010 |
| Jan 22, 2026 | 256.60 | 259.85 | 255.45 | 259.25 | 256.37 | 1.35% | 15,520,530 |
| Jan 21, 2026 | 252.05 | 258.85 | 252.05 | 255.80 | 252.96 | 0.69% | 14,263,340 |
| Jan 20, 2026 | 257.65 | 257.85 | 253.40 | 254.05 | 251.23 | -1.40% | 12,452,440 |
| Jan 19, 2026 | 256.90 | 258.80 | 256.65 | 257.65 | 254.79 | 0.14% | 10,588,720 |
| Jan 16, 2026 | 258.30 | 261.55 | 256.20 | 257.30 | 254.44 | -0.41% | 9,648,251 |
| Jan 14, 2026 | 257.10 | 259.70 | 256.75 | 258.35 | 255.48 | -0.17% | 15,435,340 |
| Jan 13, 2026 | 259.05 | 259.95 | 256.10 | 258.80 | 255.93 | 0.10% | 9,734,559 |
| Jan 12, 2026 | 258.00 | 259.50 | 254.30 | 258.55 | 255.68 | 0.21% | 9,698,555 |
| Jan 9, 2026 | 260.30 | 263.80 | 256.25 | 258.00 | 255.14 | -0.50% | 14,100,780 |
| Jan 8, 2026 | 264.00 | 265.30 | 257.95 | 259.30 | 256.42 | -1.82% | 11,762,200 |
| Jan 7, 2026 | 268.50 | 268.95 | 263.45 | 264.10 | 261.17 | -1.66% | 14,877,050 |
| Jan 6, 2026 | 266.00 | 273.30 | 266.00 | 268.55 | 265.57 | -1.14% | 11,777,250 |
| Jan 5, 2026 | 271.25 | 272.80 | 268.70 | 271.65 | 268.63 | 0.26% | 11,526,600 |
| Jan 2, 2026 | 267.50 | 272.10 | 266.25 | 270.95 | 267.94 | 1.56% | 13,348,370 |
| Jan 1, 2026 | 264.10 | 267.55 | 264.10 | 266.80 | 263.84 | 0.83% | 4,298,196 |
| Dec 31, 2025 | 261.40 | 265.20 | 260.55 | 264.60 | 261.66 | 1.63% | 5,145,868 |
| Dec 30, 2025 | 260.00 | 261.45 | 258.95 | 260.35 | 257.46 | -0.10% | 10,929,200 |
| Dec 29, 2025 | 265.95 | 266.45 | 260.00 | 260.60 | 257.71 | -1.83% | 7,270,521 |
| Dec 26, 2025 | 268.00 | 269.30 | 264.85 | 265.45 | 262.50 | -0.97% | 6,029,003 |
| Dec 24, 2025 | 267.80 | 270.05 | 266.30 | 268.05 | 265.07 | 0.39% | 6,131,188 |
| Dec 23, 2025 | 265.00 | 269.30 | 264.40 | 267.00 | 264.04 | 0.75% | 10,526,820 |
| Dec 22, 2025 | 259.10 | 265.60 | 259.05 | 265.00 | 262.06 | 0.59% | 10,054,250 |
| Dec 19, 2025 | 258.05 | 263.95 | 257.95 | 263.45 | 260.53 | 2.13% | 16,657,890 |
| Dec 18, 2025 | 260.75 | 261.70 | 255.80 | 257.95 | 255.09 | -1.21% | 10,930,740 |
| Dec 17, 2025 | 260.35 | 262.75 | 259.30 | 261.10 | 258.20 | 0.29% | 10,944,690 |
| Dec 16, 2025 | 262.15 | 263.35 | 259.70 | 260.35 | 257.46 | -0.71% | 9,241,981 |
| Dec 15, 2025 | 263.60 | 263.85 | 260.50 | 262.20 | 259.29 | -0.53% | 6,400,400 |
| Dec 12, 2025 | 265.00 | 266.75 | 263.30 | 263.60 | 260.67 | -0.45% | 5,522,827 |
| Dec 11, 2025 | 264.25 | 266.35 | 262.50 | 264.80 | 261.86 | -0.26% | 8,336,183 |
| Dec 10, 2025 | 264.90 | 267.25 | 264.30 | 265.50 | 262.55 | 0.36% | 7,157,092 |
| Dec 9, 2025 | 264.10 | 265.75 | 262.90 | 264.55 | 261.61 | -0.25% | 10,686,550 |
| Dec 8, 2025 | 268.80 | 269.40 | 264.75 | 265.20 | 262.26 | -1.70% | 10,203,840 |
| Dec 5, 2025 | 268.20 | 271.50 | 267.80 | 269.80 | 266.80 | 0.26% | 5,535,798 |
| Dec 4, 2025 | 266.55 | 270.20 | 265.60 | 269.10 | 266.11 | 0.24% | 5,103,204 |
| Dec 3, 2025 | 267.45 | 269.00 | 264.50 | 268.45 | 265.47 | 0.37% | 9,063,557 |
| Dec 2, 2025 | 269.00 | 270.65 | 266.90 | 267.45 | 264.48 | -0.82% | 11,029,810 |
| Dec 1, 2025 | 272.45 | 272.45 | 268.75 | 269.65 | 266.66 | -0.11% | 10,428,760 |
| Nov 28, 2025 | 273.80 | 274.35 | 269.45 | 269.95 | 266.95 | -1.37% | 12,580,230 |
| Nov 27, 2025 | 277.00 | 277.00 | 273.30 | 273.70 | 270.66 | -0.49% | 9,865,039 |
| Nov 26, 2025 | 274.00 | 276.95 | 273.50 | 275.05 | 272.00 | 0.59% | 8,352,869 |
| Nov 25, 2025 | 275.00 | 276.90 | 272.65 | 273.45 | 270.41 | -0.85% | 12,114,600 |
| Nov 24, 2025 | 278.00 | 279.05 | 272.50 | 275.80 | 272.74 | -0.65% | 49,791,090 |
| Nov 21, 2025 | 277.20 | 279.00 | 275.40 | 277.60 | 274.52 | 0.14% | 12,941,480 |
| Nov 20, 2025 | 275.25 | 279.05 | 274.50 | 277.20 | 274.12 | 0.75% | 15,337,340 |
| Nov 19, 2025 | 275.95 | 276.00 | 272.50 | 275.15 | 272.10 | 0.35% | 15,765,230 |
| Nov 18, 2025 | 274.00 | 276.80 | 272.30 | 274.20 | 271.16 | 0.24% | 16,434,280 |
| Nov 17, 2025 | 272.10 | 273.95 | 270.00 | 273.55 | 270.51 | 0.83% | 9,884,392 |
| Nov 14, 2025 | 270.35 | 272.30 | 269.50 | 271.30 | 268.29 | 0.54% | 10,308,310 |
| Nov 13, 2025 | 267.10 | 270.45 | 265.65 | 269.85 | 266.85 | 1.03% | 12,573,140 |
| Nov 12, 2025 | 269.00 | 270.25 | 266.50 | 267.10 | 264.13 | -0.21% | 16,444,700 |
| Nov 11, 2025 | 268.25 | 269.15 | 264.65 | 267.65 | 264.68 | -0.21% | 11,154,800 |
| Nov 10, 2025 | 268.60 | 270.55 | 266.55 | 268.20 | 265.22 | -1.40% | 10,717,940 |
| Nov 7, 2025 | 270.20 | 272.80 | 268.75 | 272.00 | 264.53 | 0.67% | 11,379,130 |
| Nov 6, 2025 | 278.00 | 278.50 | 269.85 | 270.20 | 262.78 | -3.17% | 21,919,590 |
| Nov 4, 2025 | 284.50 | 284.95 | 278.10 | 279.05 | 271.39 | -3.11% | 26,098,620 |
| Nov 3, 2025 | 289.00 | 290.15 | 287.15 | 288.00 | 280.09 | -0.05% | 8,578,207 |
| Oct 31, 2025 | 292.00 | 292.00 | 287.00 | 288.15 | 280.24 | -1.15% | 10,088,800 |
| Oct 30, 2025 | 296.30 | 296.45 | 290.95 | 291.50 | 283.49 | -1.30% | 10,329,750 |
| Oct 29, 2025 | 289.00 | 296.65 | 288.75 | 295.35 | 287.24 | 2.46% | 14,608,710 |
| Oct 28, 2025 | 290.55 | 292.60 | 286.80 | 288.25 | 280.33 | -0.96% | 13,543,170 |
| Oct 27, 2025 | 289.00 | 292.80 | 288.20 | 291.05 | 283.06 | 0.88% | 13,396,180 |
| Oct 24, 2025 | 289.65 | 290.75 | 286.55 | 288.50 | 280.58 | -0.40% | 16,350,180 |
| Oct 23, 2025 | 288.95 | 291.15 | 288.00 | 289.65 | 281.70 | 0.36% | 21,031,280 |
| Oct 21, 2025 | 288.30 | 289.60 | 288.20 | 288.60 | 280.67 | 0.14% | 398,291 |
| Oct 20, 2025 | 290.15 | 292.10 | 287.10 | 288.20 | 280.29 | -0.53% | 13,536,720 |
| Oct 17, 2025 | 291.00 | 291.50 | 288.00 | 289.75 | 281.79 | -0.72% | 14,275,180 |
| Oct 16, 2025 | 292.40 | 293.25 | 290.60 | 291.85 | 283.84 | 0.31% | 7,824,732 |
| Oct 15, 2025 | 287.15 | 293.25 | 287.05 | 290.95 | 282.96 | 1.20% | 8,125,514 |
| Oct 14, 2025 | 286.50 | 287.90 | 285.40 | 287.50 | 279.60 | 0.47% | 7,667,654 |