India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021226.30226.30219.30220.30220.302,80,269
04-Mar-2021225.00229.90224.20225.10225.1011,22,167
03-Mar-2021228.60230.00223.70227.45227.453,78,593
02-Mar-2021228.70229.50223.45224.85224.854,42,673
01-Mar-2021218.50228.85217.65227.55227.559,40,032
26-Feb-2021222.90227.10211.25214.80214.808,23,129
25-Feb-2021224.80232.70220.80227.75227.7512,86,702
24-Feb-2021239.00239.00214.95223.00223.0012,53,931
23-Feb-2021224.30229.05224.30225.95225.952,27,433
22-Feb-2021234.00234.00223.50224.90224.9032,06,836
19-Feb-2021234.20236.10228.75232.20232.2010,22,479
18-Feb-2021231.50238.30228.50236.60236.606,45,316
17-Feb-2021225.90231.10222.40230.05230.054,88,239
16-Feb-2021214.80229.80213.00225.45225.4519,00,888
15-Feb-2021213.00215.45211.50212.20212.202,39,830
12-Feb-2021218.85218.95210.70212.75212.753,66,908
11-Feb-2021209.30214.70208.35213.70213.702,08,109
10-Feb-2021210.05213.95206.95210.35210.353,68,192
09-Feb-2021210.45217.50210.05210.75210.755,18,900
08-Feb-2021208.00213.40205.75212.45212.454,75,816
05-Feb-2021205.95208.20200.95207.05207.059,61,836
04-Feb-2021206.95207.55204.25205.30205.3014,72,422
03-Feb-2021195.00210.00194.55206.40206.4012,45,543
02-Feb-2021191.00195.65189.70194.20194.2014,99,391
01-Feb-2021185.00189.50182.50189.00189.001,86,610
29-Jan-2021189.85189.85183.30184.20184.2092,675
28-Jan-2021190.15191.10185.85187.20187.2020,72,037
27-Jan-2021190.80194.30189.40192.50192.501,87,593
25-Jan-2021194.00197.00189.70190.20190.201,38,516
22-Jan-2021196.00196.35193.00194.00194.006,29,081
21-Jan-2021196.40197.65194.20195.00195.0053,18,020
20-Jan-2021198.90200.45195.05196.30196.301,91,578
19-Jan-2021195.50200.00195.40199.80199.801,58,099
18-Jan-2021202.00202.00194.55195.95195.954,79,475
15-Jan-2021204.00205.65202.45203.05203.051,46,008
14-Jan-2021207.00207.40203.65204.90204.908,75,132
13-Jan-2021203.95206.50202.95204.95204.954,01,896
12-Jan-2021201.40204.60199.95203.80203.802,54,871
11-Jan-2021204.90205.10201.40203.35203.353,38,859
08-Jan-2021199.70207.00197.85203.85203.857,63,913
07-Jan-2021197.00201.75195.45196.95196.959,60,092
06-Jan-2021188.00197.60187.30196.15196.159,46,974
05-Jan-2021189.50189.50186.35188.00188.001,14,579
04-Jan-2021189.60190.25188.05188.30188.301,48,851
01-Jan-2021188.50189.75188.50189.45189.4573,127
31-Dec-2020190.20191.00188.30189.80189.801,68,124
30-Dec-2020189.25190.50186.90190.15190.151,02,247
29-Dec-2020191.55192.70188.85189.60189.602,21,190
28-Dec-2020190.00192.25190.00191.55191.5564,875
24-Dec-2020191.00192.20189.60189.95189.951,26,633
23-Dec-2020191.05191.05189.15189.80189.8091,775
22-Dec-2020184.05191.05184.05190.50190.502,18,623
21-Dec-2020192.55193.15184.45185.45185.455,10,819
18-Dec-2020193.35194.85192.20194.00194.001,55,312
17-Dec-2020194.95195.30191.60193.25193.256,49,553
17-Dec-20205 Dividend
16-Dec-2020194.20196.75192.70196.20191.2016,58,236
15-Dec-2020194.45194.45191.40192.85187.949,62,335
14-Dec-2020195.65196.85192.90194.40189.453,93,455
11-Dec-2020193.55195.15192.30193.30188.373,83,479
10-Dec-2020193.05195.30191.55192.85187.947,51,681
09-Dec-2020192.05194.70191.35192.70187.792,36,124
08-Dec-2020193.55194.50191.15191.95187.066,97,277
07-Dec-2020193.80197.10192.45193.55188.623,40,468
04-Dec-2020193.60196.85192.80194.35189.408,49,484
03-Dec-2020194.50195.00190.95193.50188.5710,57,164
02-Dec-2020193.10195.05189.70194.00189.061,65,732
01-Dec-2020193.50196.30191.75192.30187.403,34,655
27-Nov-2020197.70197.75188.85192.50187.593,72,397
26-Nov-2020194.10198.95192.80197.70192.6612,17,615
25-Nov-2020194.10197.20193.75195.30190.323,11,275
24-Nov-2020195.75197.55193.30194.65189.692,24,380
23-Nov-2020193.00195.95190.95194.90189.932,32,270
20-Nov-2020191.20193.00189.25191.80186.913,62,416
19-Nov-2020183.00197.20178.70189.85185.0111,22,427
18-Nov-2020186.80189.65184.75185.35180.636,64,897
17-Nov-2020187.55189.25185.85186.80182.047,33,073
14-Nov-2020------
13-Nov-2020188.00189.95186.25188.85184.048,67,492
12-Nov-2020189.50190.95187.20189.45184.622,23,741
11-Nov-2020184.70190.90183.90189.50184.672,99,069
10-Nov-2020183.00186.75181.55185.95181.214,04,984
09-Nov-2020180.00184.70179.35184.05179.3622,52,393
06-Nov-2020178.70179.35177.10178.55174.001,30,092
05-Nov-2020177.50179.70176.60179.05174.491,48,54,399
04-Nov-2020180.00180.00174.65177.10172.592,04,144
03-Nov-2020173.00180.60173.00180.05175.465,77,010
02-Nov-2020173.00174.40172.15173.10168.692,07,971
30-Oct-2020169.10171.95169.10171.00166.641,56,752
29-Oct-2020169.25173.25169.25171.55167.1817,14,821
28-Oct-2020174.40174.40171.45172.90168.4912,31,785
27-Oct-2020163.00175.25163.00173.60169.188,20,287
26-Oct-2020171.00172.95169.80172.10167.716,55,120
23-Oct-2020164.90171.00164.90170.15165.8112,13,881
22-Oct-2020163.00165.85161.30164.85160.654,12,685
21-Oct-2020157.85166.00157.40163.70159.535,77,726
20-Oct-2020159.75160.30156.90157.20153.191,09,830
19-Oct-2020158.95162.40158.95159.75155.681,47,506
16-Oct-2020156.95161.15155.40158.95154.901,02,521
15-Oct-2020156.20157.10154.65155.55151.591,11,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...