BSE - Delayed Quote
INR
Power Grid Corporation of India Limited (POWERGRID.BO)
265.95
+1.45
(+0.55%)
At close: 3:58:05 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
266.90
270.15
264.75
265.95
265.95
292,629
Oct 30, 2026
260.00
267.25
259.05
264.50
264.50
440,640
Oct 29, 2026
251.10
262.70
251.00
260.40
260.40
493,074
Oct 28, 2026
252.05
253.95
248.90
251.10
251.10
130,338
Oct 27, 2026
246.60
253.40
246.00
251.50
251.50
867,835
Oct 26, 2026
247.60
249.80
244.70
246.60
246.60
597,331
Oct 23, 2026
248.25
249.20
242.30
247.20
247.20
248,399
Oct 22, 2026
249.30
249.35
244.65
247.60
247.60
542,302
Oct 21, 2026
253.95
253.95
246.85
251.90
251.90
1,489,315
Oct 19, 2026
249.85
253.35
249.25
250.00
250.00
521,789
Oct 16, 2026
249.35
253.25
247.10
250.95
250.95
291,530
Oct 15, 2026
247.85
251.20
247.60
250.00
250.00
129,868
Oct 14, 2026
250.15
251.30
247.95
249.75
249.75
245,223
Oct 13, 2026
247.90
250.50
245.10
250.50
250.50
525,178
Oct 12, 2026
250.55
252.00
247.70
249.25
249.25
180,244
Oct 9, 2026
246.20
251.00
246.20
249.50
249.50
269,572
Oct 8, 2026
253.65
253.95
245.40
245.40
245.40
1,777,035
Oct 7, 2026
256.80
256.80
253.00
253.40
253.40
490,815
Oct 6, 2026
257.20
258.25
256.05
257.00
257.00
137,731
Oct 5, 2026
255.05
259.50
255.05
257.00
257.00
471,453
Oct 1, 2026
259.00
259.00
252.30
254.65
254.65
790,545
Sep 30, 2026
261.65
261.85
258.05
260.45
260.45
189,020
Sep 29, 2026
262.20
269.00
259.60
261.00
261.00
565,449
Sep 28, 2026
269.90
269.90
262.00
262.20
262.20
330,872
Sep 25, 2026
268.80
269.70
264.60
269.25
269.25
270,074
Sep 24, 2026
270.20
270.60
265.75
267.00
267.00
579,040
Sep 23, 2026
265.35
270.80
265.35
270.40
270.40
509,493
Sep 22, 2026
268.25
269.25
266.00
266.00
266.00
613,691
Sep 21, 2026
267.60
268.90
266.65
266.90
266.90
379,509
Sep 18, 2026
264.80
270.00
263.40
270.00
270.00
162,286
Sep 17, 2026
262.65
265.60
262.65
263.50
263.50
640,120
Sep 16, 2026
264.85
266.40
263.30
263.50
263.50
372,674
Sep 15, 2026
268.75
268.75
263.50
263.50
263.50
282,017
Sep 11, 2026
270.60
274.00
268.30
269.10
269.10
6,164,599
Sep 10, 2026
265.30
272.00
265.30
272.00
272.00
6,935,059
Sep 9, 2026
264.15
269.20
264.15
265.95
265.95
240,729
Sep 8, 2026
266.10
266.95
262.90
265.90
265.90
626,579
Sep 7, 2026
265.55
268.75
264.30
266.95
266.95
332,860
Sep 4, 2026
266.90
267.50
265.10
266.00
266.00
930,522
Sep 3, 2026
269.10
270.95
265.00
265.00
265.00
750,797
Sep 2, 2026
264.00
268.35
262.30
267.50
267.50
330,808
Sep 1, 2026
263.00
264.85
261.65
264.85
264.85
264,123
Aug 31, 2026
265.70
265.85
263.05
264.15
264.15
217,803
Aug 28, 2026
266.20
267.30
265.00
266.95
266.95
137,216
Aug 27, 2026
265.15
266.25
262.25
264.85
264.85
876,902
Aug 26, 2026
270.20
271.00
266.00
266.00
266.00
178,514
Aug 25, 2026
271.25
271.25
268.30
270.00
270.00
205,660
Aug 24, 2026
274.60
274.60
268.35
271.45
271.45
222,870
Aug 21, 2026
265.20
275.90
265.00
272.30
272.30
1,227,352
Aug 20, 2026
264.95
266.90
262.80
265.25
265.25
297,838
Aug 19, 2026
267.40
267.75
262.20
262.45
262.45
471,845
Aug 18, 2026
266.40
269.05
266.05
267.80
267.80
305,618
Aug 17, 2026
266.10
267.70
265.60
266.05
266.05
1,269,802
Aug 14, 2026
266.70
267.85
265.75
266.50
266.50
425,124
Aug 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
268.65
269.40
266.00
269.40
269.40
663,439
Aug 12, 2026
268.75
269.70
266.30
269.35
268.10
454,677
Aug 11, 2026
269.90
270.55
266.80
267.90
266.66
249,189
Aug 10, 2026
271.75
271.75
268.85
270.70
269.44
447,084
Aug 7, 2026
268.90
272.80
268.55
271.75
270.49
297,702
Aug 6, 2026
279.90
280.50
269.60
270.75
269.49
1,128,169
Aug 5, 2026
284.45
284.95
281.40
282.00
280.69
362,395
Aug 4, 2026
291.55
292.00
281.70
282.50
281.19
245,646
Aug 3, 2026
284.65
286.20
283.90
284.00
282.68
146,136
Jul 31, 2026
287.25
287.25
283.00
284.35
283.03
179,781
Jul 30, 2026
283.50
287.00
283.10
285.70
284.37
142,524
Jul 29, 2026
284.15
284.75
281.05
282.75
281.44
619,679
Jul 28, 2026
287.60
287.75
283.10
285.30
283.98
862,431
Jul 27, 2026
288.15
290.60
286.50
288.90
287.56
709,578
Jul 24, 2026
285.65
290.00
285.65
288.30
286.96
2,217,896
Jul 23, 2026
287.35
290.45
286.90
289.80
288.46
659,002
Jul 22, 2026
285.55
289.80
284.40
289.35
288.01
166,185
Jul 21, 2026
287.60
290.45
284.50
286.65
285.32
414,133
Jul 20, 2026
284.50
289.50
283.45
288.80
287.46
1,043,571
Jul 17, 2026
281.55
284.30
279.70
283.65
282.33
678,678
Jul 16, 2026
280.05
284.40
280.00
280.80
279.50
830,025
Jul 15, 2026
286.30
286.30
278.90
280.70
279.40
353,412
Jul 14, 2026
282.70
286.60
282.60
285.85
284.52
192,486
Jul 13, 2026
283.20
286.45
281.80
286.00
284.67
1,266,623
Jul 10, 2026
283.00
283.85
281.40
283.20
281.89
954,198
Jul 9, 2026
279.90
284.05
279.90
281.15
279.85
854,131
Jul 8, 2026
283.00
286.00
279.30
279.90
278.60
261,906
Jul 7, 2026
284.80
287.15
283.50
284.00
282.68
174,718
Jul 6, 2026
287.10
287.95
284.80
285.40
284.08
202,334
Jul 3, 2026
289.15
291.60
287.20
287.95
286.61
688,844
Jul 2, 2026
287.10
289.25
284.20
288.20
286.86
629,187
Jul 1, 2026
287.55
288.40
285.65
287.60
286.27
507,578
Jun 30, 2026
286.50
288.80
284.45
286.30
284.97
847,377
Jun 29, 2026
286.30
287.70
283.50
286.45
285.12
1,130,846
Jun 25, 2026
290.75
291.70
283.10
283.95
282.63
988,975
Jun 24, 2026
291.85
295.25
288.80
290.80
289.45
249,183
Jun 23, 2026
291.00
292.90
289.65
292.25
290.89
493,371
Jun 22, 2026
292.40
292.85
289.00
289.85
288.50
452,284
Jun 19, 2026
288.75
293.00
288.00
292.40
291.04
688,948
Jun 18, 2026
286.00
289.45
283.40
288.60
287.26
565,617
Jun 17, 2026
286.00
286.80
283.30
286.35
285.02
540,612
Jun 16, 2026
286.95
286.95
282.85
285.15
283.83
263,333
Jun 15, 2026
288.05
289.15
284.10
285.60
284.27
387,548
Jun 12, 2026
289.90
289.90
282.80
284.80
283.48
462,318
Jun 11, 2026
289.00
290.45
286.00
286.65
285.32
1,008,483
Jun 10, 2026
285.70
289.40
284.30
287.25
285.92
787,883
Jun 9, 2026
292.50
293.00
284.85
285.70
284.37
286,927
Jun 8, 2026
283.30
292.00
282.45
290.45
289.10
302,276
Jun 5, 2026
283.30
286.50
283.10
285.35
284.03
203,092
Jun 4, 2026
283.35
286.00
281.35
284.65
283.33
911,346
Jun 3, 2026
280.60
286.00
280.40
285.15
283.83
542,895
Jun 2, 2026
282.60
285.00
278.50
282.30
280.99
519,458
Jun 1, 2026
291.20
292.05
285.00
286.25
284.92
1,126,927
May 29, 2026
301.30
303.00
285.30
289.75
288.41
961,387
May 27, 2026
293.05
301.25
292.00
300.15
298.76
495,985
May 26, 2026
295.25
295.90
292.05
292.65
291.29
96,325
May 25, 2026
297.95
298.40
294.20
295.25
293.88
259,129
May 22, 2026
298.10
299.70
293.60
294.40
293.03
450,698
May 21, 2026
300.75
304.50
298.75
299.60
298.21
267,308
May 20, 2026
298.00
300.80
294.60
300.00
298.61
138,611
May 19, 2026
296.40
299.90
294.65
298.60
297.21
113,433
May 18, 2026
297.70
299.55
290.20
296.45
295.07
635,926
May 15, 2026
302.05
308.15
302.05
305.85
304.43
444,822
May 14, 2026
304.15
307.75
300.45
301.80
300.40
678,827
May 13, 2026
303.05
305.50
295.75
301.65
300.25
745,911
May 12, 2026
308.90
310.75
305.60
306.30
304.88
319,753
May 11, 2026
314.90
314.90
310.00
310.95
309.51
154,947
May 8, 2026
313.95
315.20
310.75
313.90
312.44
151,079
May 7, 2026
315.00
318.85
312.55
313.90
312.44
429,184
May 6, 2026
320.95
321.45
314.80
315.75
314.28
242,181
May 5, 2026
318.60
321.10
315.00
319.30
317.82
184,439
May 4, 2026
316.25
323.90
315.65
319.25
317.77
287,527
Apr 30, 2026
319.25
321.15
315.95
318.25
316.77
507,522
Apr 29, 2026
321.45
323.80
318.65
320.35
318.86
932,429
Apr 28, 2026
320.50
323.00
317.70
318.95
317.47
173,020
Apr 27, 2026
317.10
324.80
317.00
320.85
319.36
147,765
Apr 24, 2026
316.75
317.80
314.60
316.25
314.78
309,225
Apr 23, 2026
319.75
321.80
318.05
319.00
317.52
249,942
Apr 22, 2026
320.85
322.00
316.10
319.75
318.27
152,149
Apr 21, 2026
319.85
321.95
318.10
319.30
317.82
133,417
Apr 20, 2026
318.90
322.80
315.60
319.60
318.12
301,979
Apr 17, 2026
312.80
318.95
311.65
318.05
316.57
600,646
Apr 16, 2026
315.00
317.00
310.50
312.25
310.80
1,525,885
Apr 15, 2026
303.75
314.00
301.20
312.65
311.20
918,709
Apr 13, 2026
301.70
302.20
297.70
300.30
298.91
1,039,518
Apr 10, 2026
300.20
303.45
299.75
302.60
301.20
592,762
Apr 9, 2026
295.00
300.50
294.00
298.15
296.77
954,336
Apr 8, 2026
300.40
301.00
293.55
294.85
293.48
381,964
Apr 7, 2026
293.30
296.10
291.35
295.45
294.08
161,446
Apr 6, 2026
295.00
295.50
287.30
295.15
293.78
405,960
Apr 2, 2026
290.85
290.85
283.50
289.85
288.50
347,978
Apr 1, 2026
304.05
305.00
290.25
292.85
291.49
659,628
Mar 30, 2026
291.95
297.90
291.25
296.20
294.83
609,212
Mar 27, 2026
293.55
297.20
290.25
295.40
294.03
2,042,703
Mar 25, 2026
299.35
302.25
294.30
295.10
293.73
1,818,496
Mar 24, 2026
309.85
309.85
292.30
299.20
297.81
652,977
Mar 23, 2026
296.75
304.20
293.10
301.65
300.25
437,653
Mar 20, 2026
299.30
304.85
296.65
297.50
296.12
225,442
Mar 19, 2026
297.95
300.55
296.00
296.60
295.22
110,147
Mar 18, 2026
299.10
304.25
297.80
298.75
297.36
165,084
Mar 17, 2026
299.85
300.90
292.35
298.20
296.82
258,269
Mar 16, 2026
302.90
302.90
291.55
297.40
296.02
282,649
Mar 13, 2026
304.05
309.45
298.80
300.70
299.30
721,335
Mar 12, 2026
296.40
304.95
295.00
303.70
302.29
487,406
Mar 11, 2026
298.95
302.95
298.20
298.80
297.41
354,908
Mar 10, 2026
297.10
300.00
293.75
298.45
297.06
219,098
Mar 9, 2026
286.60
296.30
286.00
295.25
293.88
654,505
Mar 6, 2026
299.20
302.75
297.15
299.20
297.81
392,706
Mar 5, 2026
293.85
300.00
291.90
299.45
298.06
880,684
Mar 4, 2026
295.10
295.10
288.85
291.70
290.35
2,526,448
Mar 2, 2026
287.65
298.55
287.65
296.70
295.32
1,223,767
Feb 27, 2026
303.65
305.85
297.95
298.75
297.36
738,659
Feb 26, 2026
307.00
307.55
301.30
303.50
302.09
715,304
Feb 25, 2026
305.60
311.75
305.00
307.20
305.77
860,486
Feb 24, 2026
303.45
306.10
300.85
304.85
303.44
464,901
Feb 23, 2026
301.00
304.30
299.05
303.35
301.94
276,528
Feb 20, 2026
295.05
301.85
294.25
298.90
297.51
518,442
Feb 19, 2026
301.00
301.65
293.00
294.65
293.28
235,919
Feb 18, 2026
299.05
302.20
298.20
300.45
299.06
342,516
Feb 17, 2026
300.10
301.65
297.00
300.80
299.40
215,900
Feb 16, 2026
285.25
300.80
285.25
300.20
298.81
2,916,000
Feb 13, 2026
288.40
294.00
286.85
287.40
286.07
260,015
Feb 12, 2026
295.25
295.95
291.70
293.75
292.39
348,855
Feb 11, 2026
297.05
297.10
292.20
294.50
293.13
631,649
Feb 10, 2026
289.75
295.25
286.60
294.55
293.18
848,059
Feb 9, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
292.90
292.90
287.90
289.65
288.31
426,224
Feb 6, 2026
292.05
293.50
289.80
292.90
288.31
574,723
Feb 5, 2026
291.90
291.90
286.10
289.25
284.71
531,020
Feb 4, 2026
287.05
291.95
283.00
289.35
284.81
1,031,065
Feb 3, 2026
277.85
284.50
273.25
283.25
278.81
1,622,566
Feb 2, 2026
252.35
271.20
250.05
270.15
265.91
1,382,711
Jan 30, 2026
261.15
262.45
254.20
256.35
252.33
246,500
Jan 29, 2026
259.85
263.00
258.75
260.55
256.46
216,485
Jan 28, 2026
253.65
260.50
253.65
259.75
255.68
697,875
Jan 27, 2026
256.80
258.60
252.05
254.40
250.41
384,494
Jan 23, 2026
259.50
259.85
252.60
254.20
250.21
915,995
Jan 22, 2026
256.15
260.00
255.50
259.55
255.48
926,675
Jan 21, 2026
253.50
258.80
252.50
255.70
251.69
793,536
Jan 20, 2026
257.35
257.75
253.35
254.25
250.26
269,345
Jan 19, 2026
257.25
258.85
256.50
257.45
253.41
110,426
Jan 16, 2026
256.80
261.50
256.30
257.25
253.21
99,697
Jan 14, 2026
257.85
259.80
256.70
258.30
254.25
806,966
Jan 13, 2026
259.80
260.00
256.10
258.75
254.69
164,329
Jan 12, 2026
257.25
259.50
254.35
258.65
254.59
259,390
Jan 9, 2026
260.05
264.20
256.30
258.55
254.49
395,215
Jan 8, 2026
264.05
265.05
257.85
259.50
255.43
2,109,894
Jan 7, 2026
268.15
268.95
263.80
264.10
259.96
157,081
Jan 6, 2026
266.40
273.25
266.35
268.50
264.29
177,107
Jan 5, 2026
270.95
272.90
268.75
271.65
267.39
255,212
Jan 2, 2026
267.95
272.10
266.05
271.05
266.80
443,018
Jan 1, 2026
264.55
267.80
264.40
266.85
262.66
88,756
Dec 31, 2025
261.80
265.20
260.60
264.55
260.40
134,451
Dec 30, 2025
260.85
261.45
259.15
260.30
256.22
223,344
Dec 29, 2025
265.60
266.40
260.10
260.60
256.51
232,782
Dec 26, 2025
267.30
269.30
265.00
265.50
261.34
166,716
Dec 24, 2025
268.55
270.00
266.50
268.15
263.94
132,510
Dec 23, 2025
265.20
269.25
264.60
266.95
262.76
278,657
Dec 22, 2025
260.80
265.45
259.20
265.00
260.84
159,911
Dec 19, 2025
257.90
264.00
257.90
263.55
259.42
175,926
Dec 18, 2025
261.00
261.90
255.85
257.90
253.85
691,707
Dec 17, 2025
259.80
262.75
259.50
261.00
256.91
235,729
Dec 16, 2025
262.00
263.30
259.60
260.45
256.36
423,655
Dec 15, 2025
263.25
263.75
260.50
262.30
258.19
1,145,231
Dec 12, 2025
264.70
266.60
263.25
263.60
259.47
77,495
Dec 11, 2025
262.80
266.45
262.50
264.70
260.55
178,000
Dec 10, 2025
264.10
267.10
264.10
265.35
261.19
117,778
Dec 9, 2025
263.35
265.70
263.00
264.55
260.40
439,416
Dec 8, 2025
269.00
269.30
265.00
265.20
261.04
121,394
Dec 5, 2025
269.05
271.60
267.85
269.75
265.52
490,568
Dec 4, 2025
267.35
270.10
266.00
269.15
264.93
376,989
Dec 3, 2025
267.05
269.00
264.65
268.30
264.09
6,846,149
Dec 2, 2025
269.15
270.65
267.00
267.45
263.26
400,932
Dec 1, 2025
270.45
272.20
268.80
269.65
265.42
185,537
Nov 28, 2025
273.40
273.75
269.60
269.90
265.67
210,049
Nov 27, 2025
275.65
276.45
273.30
273.70
269.41
406,698
Nov 26, 2025
274.55
276.90
273.40
275.05
270.74
390,149
Nov 25, 2025
275.00
276.50
272.60
273.65
269.36
803,747
Nov 24, 2025
277.65
279.00
272.55
276.40
272.06
470,334
Nov 21, 2025
276.50
278.90
275.30
277.65
273.29
587,003
Nov 20, 2025
275.95
278.95
274.50
277.30
272.95
1,091,074
Nov 19, 2025
274.65
275.70
272.50
275.25
270.93
742,212
Nov 18, 2025
273.50
276.75
272.30
274.20
269.90
491,786
Nov 17, 2025
272.90
273.95
270.10
273.55
269.26
275,476
Nov 14, 2025
268.55
272.30
268.55
271.30
267.04
243,008
Nov 13, 2025
267.00
270.45
265.90
269.95
265.72
550,855
Nov 12, 2025
268.45
270.40
266.65
267.00
262.81
413,806
Nov 11, 2025
268.50
269.10
264.60
267.70
263.50
269,303
Nov 10, 2025
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
268.90
270.50
266.55
268.30
264.09
984,223
Nov 7, 2025
270.20
272.45
268.85
272.00
263.30
319,150
Nov 6, 2025
278.75
278.75
269.85
270.20
261.56
770,181
Nov 4, 2025
284.00
284.85
278.10
279.00
270.08
1,200,775
Nov 3, 2025
288.55
290.25
287.15
288.00
278.79
230,787
