POWERGRID Historical Share Price Data

Power Grid Corporation of India Ltd Share Price

POWERGRID

CMP as on 23-Feb-24 12:00
₹ 282

icon -0.65 | -0.23%

Open
₹ 283
Turnover(lac)
₹ 40,357
Prev. Close
₹ 282.60
Day's Vol (shares)
₹ 14,313,526
Day's Vol (shares)
₹ 279.00         ₹ 285.20

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Power Grid Corporation of India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
25-Jan-2024244.75248.7243.1245.51928595077386185.4122539995.600.75
29-Jan-2024245.45255245.15253.951767326597081887.5165786679.858.50
30-Jan-2024254256.95251.5254.11662264073866371.399231025.450.10
31-Jan-2024254260252.4259.31745438802039868.2273283457.605.30
01-Feb-2024259270.95258.3265.828063379710621001409491412.656.80
02-Feb-2024264.5281.4263.95277.12702879372226063.71399244717.4512.60
05-Feb-2024277.5289.4274.9282.92253587781529027.551458788114.505.40
06-Feb-2024282.9282.9272.3274.252505058140103034.12039320710.60-8.65
07-Feb-2024272.1274.4266.8267.952205787386178334.2189800257.60-4.15
08-Feb-2024270.8288.05270.8276.247179119611030395.452726120217.255.40
09-Feb-2024278.6279.45269.12731732656707375156.21125716610.35-5.60
12-Feb-2024273.2276266.25270.31612855180588598.5102221259.75-2.90
13-Feb-2024270.3270.85264.25270.251535935898998438.9119066526.60-0.05
14-Feb-2024269.5275267273.651370733673022848.180374678.004.15
15-Feb-2024272283.35271.35281.651764517105379128.11395040012.009.65
16-Feb-2024282282.9273.3274.551790236951536630.05151890519.60-7.45
19-Feb-2024275.1278.3273.3276.35942283158411004.2569648875.001.25
20-Feb-2024278.35288.75277.7287.927545812315349292.751739089611.059.55
21-Feb-2024287.55289.45279.25280.11614436969888514.751483487710.20-7.45
22-Feb-2024280.1283.5273.25282.62043317448025944.551563897610.252.50
23-Feb-2024282.55285.2279281.951356224035024953.280122966.20-0.60