POWERGRID Historical Share Price Data

Power Grid Corporation of India

CMP as on 06-Dec-22 13:26

220.80

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

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp