POWERGRID Historical Share Price Data

Power Grid Corporation of India

CMP as on 06-Dec-22 13:26

220.80

-1.10 -0.5%

Open

₹ 221.55

Turnover (lac)

₹ 8,956

Prev. Close

₹ 221.90

Day's Vol (shares)

₹ 40,56,047

Day's Range (₹)

₹ 219.40

₹ 221.95

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
05-Dec-2022	220	222	217	222	78,590	2,714	8,542,697	5.05	2.20
02-Dec-2022	219	222	219	220	70,144	2,125	6,395,243	2.95	1.25
01-Dec-2022	224	225	221	222	74,397	2,215	7,395,385	4.35	-2.10
30-Nov-2022	219	225	218	224	57,592	2,892	9,515,162	7.30	4.65
29-Nov-2022	221	222	219	219	57,714	1,067	2,893,122	3.70	-2
28-Nov-2022	219	222	219	221	30,041	750	1,771,865	3.05	2.15
25-Nov-2022	221	221	217	221	88,156	1,808	4,798,318	4.30	-0.20
24-Nov-2022	215	221	215	221	52,314	1,254	2,711,262	5.90	5.35
23-Nov-2022	218	219	214	215	52,965	2,185	6,465,951	4.55	-3.10
22-Nov-2022	219	219	217	218	35,978	712	1,756,545	2.30	-0.70
21-Nov-2022	218	220	217	219	30,781	771	2,068,426	3	1.55
18-Nov-2022	218	219	217	218	38,261	952	2,450,578	1.95	0
17-Nov-2022	217	220	216	218	51,519	1,548	3,543,698	4.20	1.40
16-Nov-2022	216	217	213	217	64,071	1,591	4,471,350	4	1.15
15-Nov-2022	210	217	210	216	53,114	2,441	8,045,242	6.85	6
14-Nov-2022	211	214	210	211	74,343	2,927	10,481,257	3.45	0.40
11-Nov-2022	216	218	214	214	72,405	1,953	6,306,303	4.30	-1.90
10-Nov-2022	216	220	214	215	70,283	2,620	8,093,639	6.65	-1.10
09-Nov-2022	231	231	218	219	100,719	3,792	11,109,153	13	-12
07-Nov-2022	227	232	226	228	62,927	2,548	6,092,027	5.50	0.70