Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Power Grid Corporation of India Limited (POWERGRID.NS)

306.50
-7.90
(-2.51%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025313.00315.40303.40306.50306.5011,475,773
Apr 24, 2025314.90315.85312.85314.40314.408,021,180
Apr 23, 2025314.15316.10309.45314.95314.958,225,575
Apr 22, 2025319.75319.75312.10312.55312.5510,027,268
Apr 21, 2025310.00322.00308.45320.00320.0013,369,014
Apr 17, 2025305.45309.80302.00309.00309.008,528,993
Apr 16, 2025304.45307.00302.80305.75305.757,032,401
Apr 15, 2025307.20310.45303.70304.55304.5516,563,441
Apr 11, 2025293.25305.00293.25304.10304.1019,831,004
Apr 9, 2025289.95299.50289.30293.40293.4021,342,531
Apr 8, 2025291.95294.00284.65288.95288.9520,831,596
Apr 7, 2025283.60293.90282.30289.40289.4022,847,548
Apr 4, 2025300.00300.90292.10293.90293.9021,020,875
Apr 3, 2025289.35299.95285.10299.10299.1023,478,876
Apr 2, 2025286.85289.75284.50286.75286.7511,679,536
Apr 1, 2025289.60296.95287.00289.30289.3011,603,556
Mar 28, 2025293.90294.25288.30290.35290.3510,834,900
Mar 27, 2025289.00297.25289.00295.50295.5037,203,166
Mar 26, 2025291.70296.75289.55290.85290.8520,367,015
Mar 25, 2025291.00295.25287.65291.00291.0016,983,852
Mar 24, 2025285.00293.95284.45291.85291.8519,966,817
Mar 21, 2025281.00285.15280.05283.10283.1026,003,527
Mar 20, 2025283.50283.55277.05280.35280.3513,710,249
Mar 19, 2025272.00278.30269.80277.20277.2013,089,950
Mar 18, 2025267.35267.35267.35267.35267.35-
Mar 17, 2025270.00270.65264.95267.35267.3511,987,667
Mar 13, 2025269.80270.65265.50267.65267.659,270,442
Mar 12, 2025270.70272.40263.60267.10267.1011,875,548
Mar 11, 2025270.00271.85265.85267.30267.309,255,499
Mar 10, 2025261.05274.25261.05271.30271.3030,233,763
Mar 7, 2025266.00268.65261.60263.30263.3010,043,068
Mar 6, 2025265.15267.30260.70266.65266.6511,926,868
Mar 5, 2025256.95267.20255.75264.40264.4014,536,637
Mar 4, 2025250.00257.15249.45254.00254.0011,947,033
Mar 3, 2025253.00253.80248.50252.50252.509,873,539
Feb 28, 2025255.90257.00247.30250.85250.8538,512,868
Feb 27, 2025254.00257.45253.45256.25256.2513,614,799
Feb 25, 2025258.80259.95254.90255.75255.7521,287,363
Feb 24, 2025258.00261.80257.25259.15259.1514,599,185
Feb 21, 2025265.30265.75259.40261.90261.9010,757,038
Feb 20, 2025262.75266.45261.30265.75265.7515,312,926
Feb 19, 2025262.50268.50262.30263.05263.0514,602,009
Feb 18, 2025263.85267.90260.20266.95266.9510,483,635
Feb 17, 2025256.90264.00252.20263.20263.208,332,653
Feb 14, 2025260.40261.50254.75257.35257.3511,339,563
Feb 13, 2025257.25261.35256.10259.15259.1512,257,226
Feb 12, 2025259.50262.10254.00257.05257.0517,861,265
Feb 11, 2025268.70268.80260.00261.45261.4522,083,955
Feb 10, 2025275.00276.00268.10268.70268.7016,709,670
Feb 7, 2025 3.25 Dividend
Feb 7, 2025273.10281.90270.00278.15278.1517,193,482
Feb 6, 2025287.50290.95279.75281.15277.9021,418,561
Feb 5, 2025285.60290.75284.55285.20281.9015,337,191
Feb 4, 2025281.00286.40272.10285.65282.3519,836,427
Feb 3, 2025290.00292.00278.00283.80280.5214,978,897
Feb 1, 2025301.65305.35288.65289.85286.506,945,157
Jan 31, 2025297.00303.45295.90301.65298.1614,141,459
Jan 30, 2025287.85297.10287.85295.35291.9410,969,499
Jan 29, 2025285.35289.15283.30287.85284.524,800,024
Jan 28, 2025287.15288.80279.35283.95280.6711,298,068
Jan 27, 2025295.00295.00283.75287.00283.6813,477,947
Jan 24, 2025295.30302.50294.35295.85292.4311,142,914
Jan 23, 2025297.50299.60293.60294.35290.9512,228,286
Jan 22, 2025302.00302.30295.80297.55294.119,723,333
Jan 21, 2025307.00309.95301.50302.35298.8513,911,546
Jan 20, 2025302.60308.80301.95306.25302.719,435,937
Jan 17, 2025297.65305.00295.70302.60299.107,593,230
Jan 16, 2025299.00301.60296.60297.65294.2111,694,289
Jan 15, 2025295.00302.50291.10298.65295.2012,198,882
Jan 14, 2025287.75293.05286.80290.25286.8915,954,608
Jan 13, 2025295.00298.55286.75287.60284.2819,474,228
Jan 10, 2025304.05305.25298.50299.70296.246,540,783
Jan 9, 2025306.65306.90303.65305.25301.728,244,909
Jan 8, 2025306.15307.85303.00306.65303.116,907,996
Jan 7, 2025306.00310.70303.00305.05301.5210,137,739
Jan 6, 2025315.80316.50304.80306.00302.466,722,495
Jan 3, 2025316.35318.00313.65316.05312.407,636,948
Jan 2, 2025309.85317.20308.75315.15311.5110,766,571
Jan 1, 2025308.70311.35305.90310.40306.814,239,498
Dec 31, 2024307.35309.75305.15308.70305.138,402,716
Dec 30, 2024309.00312.00306.30307.55303.9912,489,142
Dec 27, 2024310.75312.30308.80309.40305.823,981,693
Dec 26, 2024310.10313.10308.75310.30306.713,775,101
Dec 24, 2024314.10316.65308.75310.10306.524,833,589
Dec 23, 2024318.00318.30311.55315.30311.665,984,169
Dec 20, 2024321.30325.60313.60315.80312.1513,973,399
Dec 19, 2024318.00323.85316.85321.65317.9310,234,715
Dec 18, 2024328.00329.10320.65321.55317.8315,037,099
Dec 17, 2024332.50335.55328.00329.80325.9917,360,248
Dec 16, 2024333.85336.25331.60335.00331.1312,695,136
Dec 13, 2024330.65334.30325.05333.85329.9914,973,536
Dec 12, 2024328.00329.90325.85329.20325.3910,414,162
Dec 11, 2024327.25329.00326.85327.55323.765,013,051
Dec 10, 2024331.85331.85325.35327.90324.1114,994,365
Dec 9, 2024327.75330.65326.70329.10325.309,376,929
Dec 6, 2024327.10332.75326.70328.90325.108,802,058
Dec 5, 2024325.00330.45319.55328.35324.5519,785,053
Dec 4, 2024329.05331.25321.10325.05321.2917,880,011
Dec 3, 2024324.25331.35324.25329.65325.8423,174,488
Dec 2, 2024328.15331.95326.20327.85324.0616,003,524
Nov 29, 2024331.35332.50326.50329.40325.5913,890,537
Nov 28, 2024339.25341.75332.20333.65329.7916,920,231
Nov 27, 2024337.25341.30336.50339.25335.3312,177,260
Nov 26, 2024342.00344.60337.90338.80334.8813,997,179
Nov 25, 2024341.85345.40336.15342.75338.7929,419,152
Nov 22, 2024325.80337.60324.00336.95333.0531,523,269
Nov 21, 2024316.00326.75313.00325.90322.1325,406,386
Nov 19, 2024313.05318.25312.25315.05311.4113,157,158
Nov 18, 2024314.00315.55310.10312.05308.449,408,101
Nov 14, 2024 4.5 Dividend
Nov 14, 2024315.10318.80310.60312.10308.4912,500,377
Nov 13, 2024322.65324.60317.15318.00309.8812,918,639
Nov 12, 2024331.50332.50321.80322.70314.4612,069,181
Nov 11, 2024313.55332.40312.80329.80321.3722,838,987
Nov 8, 2024311.85317.55308.70316.25308.1715,740,539
Nov 7, 2024319.00319.00311.70312.95304.9614,504,208
Nov 6, 2024317.40320.35313.90318.50310.3611,019,250
Nov 5, 2024312.35317.70312.00316.60308.517,518,195
Nov 4, 2024324.55324.70311.60315.45307.399,249,409
Nov 1, 2024322.45322.70320.00322.05313.82847,672
Oct 31, 2024320.40322.70317.85320.80312.609,900,390
Oct 30, 2024318.55325.40316.75318.45310.3114,498,110
Oct 29, 2024316.10321.20314.15320.55312.3615,856,332
Oct 28, 2024314.50320.45310.75318.30310.179,610,615
Oct 25, 2024321.50321.50313.25315.80307.7312,979,410
Oct 24, 2024315.25320.80315.25319.15311.008,327,779
Oct 23, 2024319.20321.90313.85316.90308.8012,541,589
Oct 22, 2024332.90335.65321.05322.75314.5011,219,831
Oct 21, 2024333.00333.75329.45331.15322.698,745,904
Oct 18, 2024331.50333.85328.25332.05323.5710,569,021
Oct 17, 2024328.50331.90324.60331.15322.6917,039,729
Oct 16, 2024331.70332.65324.95327.20318.8422,085,298
Oct 15, 2024333.45333.45327.50329.85321.4212,415,489
Oct 14, 2024330.05331.50327.80330.70322.255,944,216
Oct 11, 2024334.45335.35329.50330.05321.626,098,468
Oct 10, 2024330.20338.10330.10334.35325.8120,773,976
Oct 9, 2024327.00331.80325.50329.75321.339,228,363
Oct 8, 2024327.30331.00322.35327.15318.7921,148,292
Oct 7, 2024340.00340.00325.00328.95320.5513,851,446
Oct 4, 2024343.00347.45337.75338.85330.1920,121,706
Oct 3, 2024343.00349.90342.60344.15335.3619,350,466
Oct 1, 2024351.10356.00349.95350.80341.849,856,291
Sep 30, 2024354.25357.45349.70352.85343.8416,356,171
Sep 27, 2024362.20363.30353.35354.25345.2033,148,043
Sep 26, 2024364.05366.10357.20365.45356.1118,733,959
Sep 25, 2024353.85366.25352.35363.75354.4640,770,462
Sep 24, 2024344.55351.00342.35350.05341.1126,145,769
Sep 23, 2024342.00342.50340.25341.15332.436,542,941
Sep 20, 2024338.15342.95334.75340.85332.1431,236,123
Sep 19, 2024336.20338.35333.10334.90326.3410,589,610
Sep 18, 2024338.50338.90333.10334.30325.766,583,254
Sep 17, 2024336.70340.00334.50336.90328.2911,451,846
Sep 16, 2024337.25341.50337.05338.25329.617,748,570
Sep 13, 2024339.80341.25336.10337.25328.6310,417,461
Sep 12, 2024334.85339.00333.25338.20329.5618,410,837
Sep 11, 2024336.90337.25332.00333.20324.6910,134,008
Sep 10, 2024327.00335.30327.00334.15325.6115,472,387
Sep 9, 2024327.70329.20323.55328.55320.1618,597,200
Sep 6, 2024333.05333.10325.00329.80321.3723,755,639
Sep 5, 2024332.35334.30329.60331.25322.7913,912,371
Sep 4, 2024331.20334.70331.00332.90324.409,025,610
Sep 3, 2024336.00337.95334.00334.65326.108,434,423
Sep 2, 2024338.40339.90334.20335.55326.989,789,776
Aug 30, 2024335.00340.85334.05337.40328.7822,713,812
Aug 29, 2024332.50335.90328.80333.30324.7917,653,536
Aug 28, 2024335.35338.90333.75334.45325.918,790,600
Aug 27, 2024339.00341.45335.00335.35326.789,589,690
Aug 26, 2024336.45341.50335.85338.25329.617,993,675
Aug 23, 2024334.65336.95333.35336.25327.667,494,822
Aug 22, 2024336.00337.70330.50334.00325.4718,370,039
Aug 21, 2024340.00340.95336.15336.65328.0510,118,601
Aug 20, 2024340.45342.65338.80340.50331.806,393,840
Aug 19, 2024342.65343.30339.30340.30331.615,891,370
Aug 16, 2024 2.75 Dividend
Aug 16, 2024333.00339.55330.60338.60329.9513,013,828
Aug 14, 2024337.00338.35332.50333.50322.3012,385,993
Aug 13, 2024337.00342.45335.15336.95325.6310,435,954
Aug 12, 2024343.00343.80339.50341.15329.6912,521,136
Aug 9, 2024347.90348.95344.30346.00334.388,720,610
Aug 8, 2024355.00355.00341.25342.65331.1415,489,731
Aug 7, 2024345.85352.55343.40352.05340.2312,441,847
Aug 6, 2024342.80350.80339.25340.75329.3112,273,667
Aug 5, 2024352.75354.80341.50342.80331.2913,566,586
Aug 2, 2024358.00361.05354.00358.25346.2213,771,470
Aug 1, 2024351.15362.50350.15361.10348.9726,792,459
Jul 31, 2024348.25350.65342.60348.20336.5117,976,593
Jul 30, 2024345.00356.95343.30349.80338.0525,813,219
Jul 29, 2024339.80345.90337.75342.35330.8531,849,674
Jul 26, 2024340.35345.55338.50344.20332.6411,468,068
Jul 25, 2024330.45342.60330.45339.45328.0516,271,884
Jul 24, 2024330.90338.80330.30337.15325.8312,573,882
Jul 23, 2024339.10340.50321.10334.25323.0315,954,324
Jul 22, 2024330.00339.40329.50338.60327.2310,678,640
Jul 19, 2024339.55341.85331.00332.20321.0412,937,990
Jul 18, 2024342.00344.70336.95341.25329.7913,908,161
Jul 16, 2024342.75347.00341.50342.45330.9511,363,095
Jul 15, 2024345.40345.40340.20343.85332.305,277,531
Jul 12, 2024342.80345.90340.10343.10331.5811,380,570
Jul 11, 2024348.50348.75342.00342.80331.2912,642,065
Jul 10, 2024343.00347.80335.50346.05334.4310,662,609
Jul 9, 2024340.00342.35338.10341.15329.699,214,579
Jul 8, 2024341.00341.00336.85339.40328.007,828,162
Jul 5, 2024335.00339.90332.85339.40328.0010,894,118
Jul 4, 2024337.00338.70333.90335.00323.7512,878,827
Jul 3, 2024331.10336.90329.10335.15323.899,369,793
Jul 2, 2024330.05334.40328.05330.80319.6912,684,459
Jul 1, 2024331.00331.75325.25329.60318.5311,959,181
Jun 28, 2024333.00337.35329.60330.95319.8421,676,594
Jun 27, 2024328.55332.50324.35331.55320.4227,061,015
Jun 26, 2024325.70330.20324.95326.70315.7312,946,277
Jun 25, 2024335.00335.00325.80327.40316.4113,979,671
Jun 24, 2024323.10334.00322.55332.95321.7718,044,357
Jun 21, 2024326.70329.60323.00325.95315.0017,209,541
Jun 20, 2024327.50328.30322.30324.55313.6511,749,507
Jun 19, 2024334.00334.85325.40327.30316.3114,235,150
Jun 18, 2024322.00332.50322.00331.80320.6621,653,702
Jun 14, 2024326.00326.00319.35321.50310.7014,159,988
Jun 13, 2024327.00327.95320.65321.45310.6511,756,503
Jun 12, 2024319.90327.10316.90324.65313.7520,346,144
Jun 11, 2024316.20319.70315.15316.55305.9212,238,518
Jun 10, 2024313.00323.35311.60315.80305.1925,478,964
Jun 7, 2024298.05310.65296.80309.35298.9638,016,104
Jun 6, 2024303.40311.45298.10300.45290.3636,508,044
Jun 5, 2024296.30301.05279.20298.80288.7745,312,613
Jun 4, 2024334.95334.95279.75295.95286.0173,262,478
Jun 3, 2024335.00348.70325.60337.65326.3155,218,939
May 31, 2024308.55311.50305.70310.00299.5936,929,443
May 30, 2024314.60317.65303.80306.70296.4022,768,893
May 29, 2024309.10318.70309.10317.70307.0316,812,268
May 28, 2024319.00319.50312.00312.80302.3010,935,739
May 27, 2024321.50321.50314.50317.95307.2712,857,918
May 24, 2024318.00322.95317.40318.80308.0915,058,182
May 23, 2024319.45320.70309.00319.90309.1635,705,284
May 22, 2024327.75327.75320.20325.75314.8110,287,081
May 21, 2024311.00327.45311.00325.65314.7121,976,662
May 17, 2024314.90316.00310.75313.15302.639,069,551
May 16, 2024314.50315.60305.30312.50302.0119,843,532
May 15, 2024310.00316.30308.85314.85304.2811,397,656
May 14, 2024308.00313.00307.75309.25298.869,957,875
May 13, 2024304.20307.65297.60306.55296.2611,710,605
May 10, 2024296.25304.45296.25303.75293.5511,786,977
May 9, 2024302.75304.35295.25296.15286.2011,196,567
May 8, 2024292.00302.85292.00302.00291.8618,754,452
May 7, 2024307.00308.30294.50295.25285.3313,857,464
May 6, 2024310.20310.80303.10306.85296.5516,855,909
May 3, 2024312.00316.10308.25310.85300.4127,074,447
May 2, 2024301.95317.25301.85313.60303.0744,059,506
Apr 30, 2024293.70304.35293.05301.85291.7133,288,857
Apr 29, 2024292.30294.60289.60293.70283.849,804,396
Apr 26, 2024294.25296.15291.45292.25282.4415,581,578
Apr 25, 2024292.00294.50289.25293.30283.4522,022,414

Related Tickers

NTPC.NS NTPC Limited
356.45
-1.86%
 
NLCINDIA.NS NLC India Limited
237.62
-3.42%
 
CESC.NS CESC Limited
153.96
-2.93%
 
NTPC.BO NTPC Limited
356.30
-1.86%
 
GIPCL.BO Gujarat Industries Power Company Limited
187.80
-3.17%
 
GIPCL.NS Gujarat Industries Power Company Limited
187.99
-2.78%
 
CESC.BO CESC Limited
153.90
-2.90%
 
BAJEL.NS Bajel Projects Limited
175.65
-3.52%
 
EQTL3.SA Equatorial S.A.
35.95
+1.41%
 
TXNM TXNM Energy, Inc.
52.97
-0.61%