Home > Share Market > Stocks > Power Grid Corporation of India > POWERGRID Share Price History

Power Grid Corporation of India - POWERGRID Share Price History

Power Grid Corporation of India

CMP as on 24-Jan-22 15:57

214.00

Open

₹ 216.40

Turnover (lac)

₹ 20,625

Prev. Close

₹ 215.10

Day's Vol (shares)

₹ 96,37,642

Day's Range (₹)

₹ 211.50
₹ 217.75

Power Grid Corporation of India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Jan-2022 216 218 212 214 111,712 2,063 9,637,642 6.25 -2.40
21-Jan-2022 214 219 213 215 169,997 4,786 7,727,512 6.25 1.20
20-Jan-2022 207 215 205 215 178,220 4,792 8,390,866 9.95 7.55
19-Jan-2022 206 207 201 205 63,686 2,106 5,721,216 6.35 -1.30
18-Jan-2022 206 208 205 205 58,960 1,308 4,346,871 3.25 -1.10
17-Jan-2022 209 210 206 206 34,047 1,175 3,474,333 3.75 -2.80
14-Jan-2022 208 210 207 208 69,808 2,212 5,964,098 3.10 -0.20
13-Jan-2022 208 212 207 208 104,552 3,221 7,205,295 4.95 0.40
12-Jan-2022 206 207 204 205 66,894 1,698 5,193,061 2.35 -1.10
11-Jan-2022 205 206 204 204 69,082 1,104 3,688,757 2.30 -0.70
10-Jan-2022 207 207 203 204 57,137 1,704 5,566,455 3.80 -3.30
07-Jan-2022 207 209 205 205 52,329 1,836 5,960,908 4 -1.80
06-Jan-2022 208 209 205 206 60,426 868 2,212,771 4.05 -1.80
05-Jan-2022 210 211 208 209 50,863 1,502 4,172,403 3.30 -1.30
04-Jan-2022 206 213 206 211 78,872 2,331 3,043,332 7.50 4.30
03-Jan-2022 205 207 204 205 48,334 1,142 2,951,641 2.80 -0.40
31-Dec-2021 204 206 204 204 54,609 1,512 4,069,799 2.65 0.40
30-Dec-2021 205 211 202 205 113,111 13,461 30,148,258 9.75 0.75
29-Dec-2021 203 206 203 205 58,173 2,631 8,082,662 3.20 1.60
28-Dec-2021 207 209 203 206 80,147 2,420 6,192,341 5.35 -1.10
27-Dec-2021 205 207 205 206 44,884 1,337 3,768,669 2.25 0.70
24-Dec-2021 208 209 205 205 59,820 1,387 3,451,321 3.85 -2.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity