Power Grid Corporation of India Limited (NSE:POWERGRID)
India
· Delayed Price · Currency is INR 321.50
+2.50 (0.78%)
Apr 29, 2026, 11:40 AM IST
NSE:POWERGRID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 320.10 | 322.25 | 318.25 | 321.25 | - | 0.71% | 3,074,642 |
| Apr 28, 2026 | 322.80 | 322.80 | 317.65 | 319.00 | 319.00 | -0.59% | 9,083,528 |
| Apr 27, 2026 | 318.00 | 324.95 | 316.95 | 320.90 | 320.90 | 1.42% | 9,334,181 |
| Apr 24, 2026 | 316.00 | 317.90 | 314.50 | 316.40 | 316.40 | -0.86% | 9,980,241 |
| Apr 23, 2026 | 320.00 | 321.85 | 318.05 | 319.15 | 319.15 | -0.19% | 7,294,961 |
| Apr 22, 2026 | 319.75 | 322.00 | 316.00 | 319.75 | 319.75 | 0.13% | 7,112,538 |
| Apr 21, 2026 | 318.95 | 322.00 | 318.00 | 319.35 | 319.35 | -0.11% | 8,342,335 |
| Apr 20, 2026 | 319.00 | 323.05 | 315.55 | 319.70 | 319.70 | 0.50% | 10,955,270 |
| Apr 17, 2026 | 313.30 | 318.95 | 311.40 | 318.10 | 318.10 | 1.87% | 13,609,820 |
| Apr 16, 2026 | 315.00 | 317.00 | 310.50 | 312.25 | 312.25 | -0.06% | 21,510,270 |
| Apr 15, 2026 | 303.40 | 313.40 | 301.25 | 312.45 | 312.45 | 4.03% | 21,897,200 |
| Apr 13, 2026 | 299.95 | 302.35 | 297.65 | 300.35 | 300.35 | -0.79% | 15,681,790 |
| Apr 10, 2026 | 301.10 | 303.50 | 299.75 | 302.75 | 302.75 | 1.56% | 13,245,070 |
| Apr 9, 2026 | 295.45 | 300.70 | 293.85 | 298.10 | 298.10 | 1.10% | 17,644,640 |
| Apr 8, 2026 | 301.00 | 301.75 | 293.60 | 294.85 | 294.85 | -0.19% | 10,887,870 |
| Apr 7, 2026 | 292.50 | 296.25 | 291.00 | 295.40 | 295.40 | 0.08% | 9,318,575 |
| Apr 6, 2026 | 294.90 | 295.60 | 287.30 | 295.15 | 295.15 | 1.79% | 9,291,741 |
| Apr 2, 2026 | 290.20 | 292.00 | 283.50 | 289.95 | 289.95 | -0.97% | 17,222,200 |
| Apr 1, 2026 | 305.00 | 305.90 | 290.20 | 292.80 | 292.80 | -1.11% | 18,635,690 |
| Mar 30, 2026 | 292.05 | 297.90 | 292.00 | 296.10 | 296.10 | 0.20% | 23,105,770 |
| Mar 27, 2026 | 294.45 | 297.30 | 290.30 | 295.50 | 295.50 | 0.17% | 27,444,740 |
| Mar 25, 2026 | 299.90 | 302.25 | 294.20 | 295.00 | 295.00 | -1.34% | 16,423,640 |
| Mar 24, 2026 | 309.00 | 309.00 | 292.40 | 299.00 | 299.00 | -1.03% | 24,123,620 |
| Mar 23, 2026 | 298.00 | 304.35 | 293.10 | 302.10 | 302.10 | 1.51% | 23,771,660 |
| Mar 20, 2026 | 300.10 | 305.00 | 296.60 | 297.60 | 297.60 | 0.30% | 28,392,470 |
| Mar 19, 2026 | 297.65 | 300.50 | 295.95 | 296.70 | 296.70 | -0.90% | 8,594,078 |
| Mar 18, 2026 | 299.55 | 304.20 | 297.55 | 299.40 | 299.40 | 0.30% | 8,691,698 |
| Mar 17, 2026 | 302.00 | 302.00 | 292.15 | 298.50 | 298.50 | 0.25% | 12,300,000 |
| Mar 16, 2026 | 300.95 | 303.00 | 291.40 | 297.75 | 297.75 | -1.06% | 25,911,810 |
| Mar 13, 2026 | 308.65 | 309.50 | 298.70 | 300.95 | 300.95 | -0.87% | 23,615,090 |
| Mar 12, 2026 | 295.80 | 304.90 | 295.10 | 303.60 | 303.60 | 1.61% | 15,284,290 |
| Mar 11, 2026 | 298.65 | 302.90 | 298.05 | 298.80 | 298.80 | 0.05% | 12,618,280 |
| Mar 10, 2026 | 298.15 | 300.05 | 293.75 | 298.65 | 298.65 | 1.17% | 14,627,310 |
| 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 |