tiprankstipranks
Trending News
More News >
Power Grid Corporation of India Limited (IN:POWERGRID)
:POWERGRID
India Market

Power Grid Corporation of India Limited (POWERGRID) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
294.05
300.50
294.05
299.60
299.60
+2.11%
221,981
0.60
Jun 26, 2025
290.50
294.05
289.80
293.40
293.40
+1.02%
133,402
0.36
Jun 25, 2025
288.75
291.20
287.00
290.45
290.45
+1.59%
253,916
0.68
Jun 24, 2025
293.20
294.70
285.45
285.90
285.90
-1.52%
438,260
1.19
Jun 23, 2025
290.25
293.25
288.05
290.30
290.30
-0.96%
147,818
0.39
Jun 20, 2025
286.25
294.35
285.15
293.10
293.10
+2.38%
160,471
0.43
Jun 19, 2025
287.00
287.60
285.45
286.30
286.30
-0.40%
377,297
1.02
Jun 18, 2025
287.75
288.25
285.50
287.45
287.45
-0.40%
616,296
1.70
Jun 17, 2025
288.65
290.30
287.30
288.60
288.60
-0.02%
331,153
0.92
Jun 16, 2025
287.15
290.45
286.80
288.65
288.65
+1.03%
396,087
1.11
Jun 13, 2025
283.70
286.45
282.15
285.70
285.70
-1.07%
179,927
0.50
Jun 12, 2025
295.40
295.80
288.35
288.80
288.80
-2.25%
186,679
0.52
Jun 11, 2025
301.70
301.75
294.00
295.45
295.45
-1.89%
313,373
0.87
Jun 10, 2025
300.60
301.60
298.25
301.15
301.15
+0.18%
486,382
1.35
Jun 09, 2025
297.40
301.20
296.05
300.60
300.60
+1.61%
629,877
1.78
Jun 06, 2025
294.20
296.55
293.00
295.85
295.85
+0.54%
370,936
1.06
Jun 05, 2025
290.05
295.25
290.05
294.25
294.25
+1.96%
424,191
1.22
Jun 04, 2025
289.50
289.70
287.20
288.60
288.60
+0.12%
136,811
0.39
Jun 03, 2025
293.75
295.05
287.70
288.25
288.25
-1.62%
418,461
1.20
Jun 02, 2025
290.00
293.55
288.40
293.00
293.00
+1.07%
232,903
0.67
May 30, 2025
292.75
294.60
288.60
289.90
289.90
-1.13%
304,183
0.82
May 29, 2025
291.95
293.75
291.50
293.20
293.20
+0.69%
282,894
0.76
May 28, 2025
294.15
295.65
290.65
291.20
291.20
-1.20%
196,732
0.53
May 27, 2025
296.70
297.25
292.35
294.75
294.75
-0.66%
820,435
2.27
May 26, 2025
300.95
303.70
295.90
296.70
296.70
-0.45%
210,406
0.58
May 23, 2025
291.65
298.75
291.65
298.05
298.05
+2.42%
475,618
1.33
May 22, 2025
296.15
296.45
286.60
291.00
291.00
-1.74%
671,540
1.90
May 21, 2025
297.30
302.05
295.65
296.15
296.15
-0.62%
359,314
0.99
May 20, 2025
304.60
305.15
297.25
298.00
298.00
-2.01%
598,149
1.66
May 19, 2025
302.65
304.40
299.35
304.10
304.10
+1.27%
402,840
1.12
May 16, 2025
299.70
301.60
295.90
300.30
300.30
+0.23%
201,773
0.56
May 15, 2025
296.00
300.40
291.15
299.60
299.60
+1.20%
593,763
1.66
May 14, 2025
299.80
300.00
294.10
296.05
296.05
-0.84%
334,608
0.94
May 13, 2025
303.85
308.90
298.00
298.55
298.55
-3.40%
857,021
2.43
May 12, 2025
303.30
310.95
303.30
309.05
309.05
+3.17%
315,950
0.87
May 09, 2025
299.55
303.10
296.40
299.55
299.55
-2.70%
168,051
0.46
May 08, 2025
314.00
317.35
304.35
307.85
307.85
-1.09%
404,161
1.12
May 07, 2025
305.05
313.20
305.05
311.25
311.25
+1.15%
735,819
2.10
May 06, 2025
307.10
310.30
305.65
307.70
307.70
-0.28%
608,695
1.75
May 05, 2025
304.45
310.50
304.45
308.55
308.55
+1.48%
300,339
0.87
May 02, 2025
305.05
308.95
302.15
304.05
304.05
-0.85%
77,565
0.22
Apr 30, 2025
303.65
310.00
303.65
306.65
306.65
+1.12%
347,597
1.00
Apr 29, 2025
307.75
310.80
301.25
303.25
303.25
-1.75%
330,492
0.95
Apr 28, 2025
303.40
310.90
303.40
308.65
308.65
+0.78%
96,270
0.26
Apr 25, 2025
313.30
315.15
303.45
306.25
306.25
-2.56%
200,793
0.55
Apr 24, 2025
314.25
315.75
313.00
314.30
314.30
-0.19%
127,328
0.35
Apr 23, 2025
315.90
315.90
309.40
314.90
314.90
+0.74%
255,885
0.70
Apr 22, 2025
319.80
319.80
312.15
312.60
312.60
-2.30%
302,805
0.83
Apr 21, 2025
310.00
321.75
309.00
319.95
319.95
+3.61%
253,681
0.69
Apr 17, 2025
305.05
309.65
302.15
308.80
308.80
+0.96%
201,591
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis