Power Grid Corporation of India - POWERGRID Share Price History

Power Grid Corporation of India

CMP as on 24-Jan-22 15:57

214.00

-1.10 -0.51%

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

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 ()
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