India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
Power Grid Corporation of India Limited (POWERGRID.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
220.30-4.80 (-2.13%)
At close: 3:48PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 226.30 | 226.30 | 219.30 | 220.30 | 220.30 | 2,80,269 |
| 04-Mar-2021 | 225.00 | 229.90 | 224.20 | 225.10 | 225.10 | 11,22,167 |
| 03-Mar-2021 | 228.60 | 230.00 | 223.70 | 227.45 | 227.45 | 3,78,593 |
| 02-Mar-2021 | 228.70 | 229.50 | 223.45 | 224.85 | 224.85 | 4,42,673 |
| 01-Mar-2021 | 218.50 | 228.85 | 217.65 | 227.55 | 227.55 | 9,40,032 |
| 26-Feb-2021 | 222.90 | 227.10 | 211.25 | 214.80 | 214.80 | 8,23,129 |
| 25-Feb-2021 | 224.80 | 232.70 | 220.80 | 227.75 | 227.75 | 12,86,702 |
| 24-Feb-2021 | 239.00 | 239.00 | 214.95 | 223.00 | 223.00 | 12,53,931 |
| 23-Feb-2021 | 224.30 | 229.05 | 224.30 | 225.95 | 225.95 | 2,27,433 |
| 22-Feb-2021 | 234.00 | 234.00 | 223.50 | 224.90 | 224.90 | 32,06,836 |
| 19-Feb-2021 | 234.20 | 236.10 | 228.75 | 232.20 | 232.20 | 10,22,479 |
| 18-Feb-2021 | 231.50 | 238.30 | 228.50 | 236.60 | 236.60 | 6,45,316 |
| 17-Feb-2021 | 225.90 | 231.10 | 222.40 | 230.05 | 230.05 | 4,88,239 |
| 16-Feb-2021 | 214.80 | 229.80 | 213.00 | 225.45 | 225.45 | 19,00,888 |
| 15-Feb-2021 | 213.00 | 215.45 | 211.50 | 212.20 | 212.20 | 2,39,830 |
| 12-Feb-2021 | 218.85 | 218.95 | 210.70 | 212.75 | 212.75 | 3,66,908 |
| 11-Feb-2021 | 209.30 | 214.70 | 208.35 | 213.70 | 213.70 | 2,08,109 |
| 10-Feb-2021 | 210.05 | 213.95 | 206.95 | 210.35 | 210.35 | 3,68,192 |
| 09-Feb-2021 | 210.45 | 217.50 | 210.05 | 210.75 | 210.75 | 5,18,900 |
| 08-Feb-2021 | 208.00 | 213.40 | 205.75 | 212.45 | 212.45 | 4,75,816 |
| 05-Feb-2021 | 205.95 | 208.20 | 200.95 | 207.05 | 207.05 | 9,61,836 |
| 04-Feb-2021 | 206.95 | 207.55 | 204.25 | 205.30 | 205.30 | 14,72,422 |
| 03-Feb-2021 | 195.00 | 210.00 | 194.55 | 206.40 | 206.40 | 12,45,543 |
| 02-Feb-2021 | 191.00 | 195.65 | 189.70 | 194.20 | 194.20 | 14,99,391 |
| 01-Feb-2021 | 185.00 | 189.50 | 182.50 | 189.00 | 189.00 | 1,86,610 |
| 29-Jan-2021 | 189.85 | 189.85 | 183.30 | 184.20 | 184.20 | 92,675 |
| 28-Jan-2021 | 190.15 | 191.10 | 185.85 | 187.20 | 187.20 | 20,72,037 |
| 27-Jan-2021 | 190.80 | 194.30 | 189.40 | 192.50 | 192.50 | 1,87,593 |
| 25-Jan-2021 | 194.00 | 197.00 | 189.70 | 190.20 | 190.20 | 1,38,516 |
| 22-Jan-2021 | 196.00 | 196.35 | 193.00 | 194.00 | 194.00 | 6,29,081 |
| 21-Jan-2021 | 196.40 | 197.65 | 194.20 | 195.00 | 195.00 | 53,18,020 |
| 20-Jan-2021 | 198.90 | 200.45 | 195.05 | 196.30 | 196.30 | 1,91,578 |
| 19-Jan-2021 | 195.50 | 200.00 | 195.40 | 199.80 | 199.80 | 1,58,099 |
| 18-Jan-2021 | 202.00 | 202.00 | 194.55 | 195.95 | 195.95 | 4,79,475 |
| 15-Jan-2021 | 204.00 | 205.65 | 202.45 | 203.05 | 203.05 | 1,46,008 |
| 14-Jan-2021 | 207.00 | 207.40 | 203.65 | 204.90 | 204.90 | 8,75,132 |
| 13-Jan-2021 | 203.95 | 206.50 | 202.95 | 204.95 | 204.95 | 4,01,896 |
| 12-Jan-2021 | 201.40 | 204.60 | 199.95 | 203.80 | 203.80 | 2,54,871 |
| 11-Jan-2021 | 204.90 | 205.10 | 201.40 | 203.35 | 203.35 | 3,38,859 |
| 08-Jan-2021 | 199.70 | 207.00 | 197.85 | 203.85 | 203.85 | 7,63,913 |
| 07-Jan-2021 | 197.00 | 201.75 | 195.45 | 196.95 | 196.95 | 9,60,092 |
| 06-Jan-2021 | 188.00 | 197.60 | 187.30 | 196.15 | 196.15 | 9,46,974 |
| 05-Jan-2021 | 189.50 | 189.50 | 186.35 | 188.00 | 188.00 | 1,14,579 |
| 04-Jan-2021 | 189.60 | 190.25 | 188.05 | 188.30 | 188.30 | 1,48,851 |
| 01-Jan-2021 | 188.50 | 189.75 | 188.50 | 189.45 | 189.45 | 73,127 |
| 31-Dec-2020 | 190.20 | 191.00 | 188.30 | 189.80 | 189.80 | 1,68,124 |
| 30-Dec-2020 | 189.25 | 190.50 | 186.90 | 190.15 | 190.15 | 1,02,247 |
| 29-Dec-2020 | 191.55 | 192.70 | 188.85 | 189.60 | 189.60 | 2,21,190 |
| 28-Dec-2020 | 190.00 | 192.25 | 190.00 | 191.55 | 191.55 | 64,875 |
| 24-Dec-2020 | 191.00 | 192.20 | 189.60 | 189.95 | 189.95 | 1,26,633 |
| 23-Dec-2020 | 191.05 | 191.05 | 189.15 | 189.80 | 189.80 | 91,775 |
| 22-Dec-2020 | 184.05 | 191.05 | 184.05 | 190.50 | 190.50 | 2,18,623 |
| 21-Dec-2020 | 192.55 | 193.15 | 184.45 | 185.45 | 185.45 | 5,10,819 |
| 18-Dec-2020 | 193.35 | 194.85 | 192.20 | 194.00 | 194.00 | 1,55,312 |
| 17-Dec-2020 | 194.95 | 195.30 | 191.60 | 193.25 | 193.25 | 6,49,553 |
| 17-Dec-2020 | 5 Dividend | |||||
| 16-Dec-2020 | 194.20 | 196.75 | 192.70 | 196.20 | 191.20 | 16,58,236 |
| 15-Dec-2020 | 194.45 | 194.45 | 191.40 | 192.85 | 187.94 | 9,62,335 |
| 14-Dec-2020 | 195.65 | 196.85 | 192.90 | 194.40 | 189.45 | 3,93,455 |
| 11-Dec-2020 | 193.55 | 195.15 | 192.30 | 193.30 | 188.37 | 3,83,479 |
| 10-Dec-2020 | 193.05 | 195.30 | 191.55 | 192.85 | 187.94 | 7,51,681 |
| 09-Dec-2020 | 192.05 | 194.70 | 191.35 | 192.70 | 187.79 | 2,36,124 |
| 08-Dec-2020 | 193.55 | 194.50 | 191.15 | 191.95 | 187.06 | 6,97,277 |
| 07-Dec-2020 | 193.80 | 197.10 | 192.45 | 193.55 | 188.62 | 3,40,468 |
| 04-Dec-2020 | 193.60 | 196.85 | 192.80 | 194.35 | 189.40 | 8,49,484 |
| 03-Dec-2020 | 194.50 | 195.00 | 190.95 | 193.50 | 188.57 | 10,57,164 |
| 02-Dec-2020 | 193.10 | 195.05 | 189.70 | 194.00 | 189.06 | 1,65,732 |
| 01-Dec-2020 | 193.50 | 196.30 | 191.75 | 192.30 | 187.40 | 3,34,655 |
| 27-Nov-2020 | 197.70 | 197.75 | 188.85 | 192.50 | 187.59 | 3,72,397 |
| 26-Nov-2020 | 194.10 | 198.95 | 192.80 | 197.70 | 192.66 | 12,17,615 |
| 25-Nov-2020 | 194.10 | 197.20 | 193.75 | 195.30 | 190.32 | 3,11,275 |
| 24-Nov-2020 | 195.75 | 197.55 | 193.30 | 194.65 | 189.69 | 2,24,380 |
| 23-Nov-2020 | 193.00 | 195.95 | 190.95 | 194.90 | 189.93 | 2,32,270 |
| 20-Nov-2020 | 191.20 | 193.00 | 189.25 | 191.80 | 186.91 | 3,62,416 |
| 19-Nov-2020 | 183.00 | 197.20 | 178.70 | 189.85 | 185.01 | 11,22,427 |
| 18-Nov-2020 | 186.80 | 189.65 | 184.75 | 185.35 | 180.63 | 6,64,897 |
| 17-Nov-2020 | 187.55 | 189.25 | 185.85 | 186.80 | 182.04 | 7,33,073 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 188.00 | 189.95 | 186.25 | 188.85 | 184.04 | 8,67,492 |
| 12-Nov-2020 | 189.50 | 190.95 | 187.20 | 189.45 | 184.62 | 2,23,741 |
| 11-Nov-2020 | 184.70 | 190.90 | 183.90 | 189.50 | 184.67 | 2,99,069 |
| 10-Nov-2020 | 183.00 | 186.75 | 181.55 | 185.95 | 181.21 | 4,04,984 |
| 09-Nov-2020 | 180.00 | 184.70 | 179.35 | 184.05 | 179.36 | 22,52,393 |
| 06-Nov-2020 | 178.70 | 179.35 | 177.10 | 178.55 | 174.00 | 1,30,092 |
| 05-Nov-2020 | 177.50 | 179.70 | 176.60 | 179.05 | 174.49 | 1,48,54,399 |
| 04-Nov-2020 | 180.00 | 180.00 | 174.65 | 177.10 | 172.59 | 2,04,144 |
| 03-Nov-2020 | 173.00 | 180.60 | 173.00 | 180.05 | 175.46 | 5,77,010 |
| 02-Nov-2020 | 173.00 | 174.40 | 172.15 | 173.10 | 168.69 | 2,07,971 |
| 30-Oct-2020 | 169.10 | 171.95 | 169.10 | 171.00 | 166.64 | 1,56,752 |
| 29-Oct-2020 | 169.25 | 173.25 | 169.25 | 171.55 | 167.18 | 17,14,821 |
| 28-Oct-2020 | 174.40 | 174.40 | 171.45 | 172.90 | 168.49 | 12,31,785 |
| 27-Oct-2020 | 163.00 | 175.25 | 163.00 | 173.60 | 169.18 | 8,20,287 |
| 26-Oct-2020 | 171.00 | 172.95 | 169.80 | 172.10 | 167.71 | 6,55,120 |
| 23-Oct-2020 | 164.90 | 171.00 | 164.90 | 170.15 | 165.81 | 12,13,881 |
| 22-Oct-2020 | 163.00 | 165.85 | 161.30 | 164.85 | 160.65 | 4,12,685 |
| 21-Oct-2020 | 157.85 | 166.00 | 157.40 | 163.70 | 159.53 | 5,77,726 |
| 20-Oct-2020 | 159.75 | 160.30 | 156.90 | 157.20 | 153.19 | 1,09,830 |
| 19-Oct-2020 | 158.95 | 162.40 | 158.95 | 159.75 | 155.68 | 1,47,506 |
| 16-Oct-2020 | 156.95 | 161.15 | 155.40 | 158.95 | 154.90 | 1,02,521 |
| 15-Oct-2020 | 156.20 | 157.10 | 154.65 | 155.55 | 151.59 | 1,11,967 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
