NSE - Free Realtime Quote
INR
Power Grid Corporation of India Limited (POWERGRID.NS)
266.95
+1.20
(+0.45%)
As of 12:45:29 PM GMT+5:30. Market Open.
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
Sep 9, 2026
265.00
269.25
264.50
266.90
266.90
5,418,036
Sep 8, 2026
265.65
267.25
263.00
265.75
265.75
7,385,483
Sep 4, 2026
266.90
267.50
265.05
266.00
266.00
7,967,122
Sep 3, 2026
269.90
270.75
265.60
265.60
265.60
9,826,724
Sep 2, 2026
264.00
268.35
262.40
266.80
266.80
9,068,868
Sep 1, 2026
263.30
264.55
261.70
264.55
264.55
8,499,123
Aug 31, 2026
266.05
266.05
263.15
263.55
263.55
11,553,385
Aug 28, 2026
266.05
267.35
265.05
266.05
266.05
5,112,511
Aug 27, 2026
264.80
266.30
262.30
264.90
264.90
7,118,715
Aug 26, 2026
270.10
271.15
265.20
265.20
265.20
5,303,523
Aug 25, 2026
271.40
271.70
268.35
271.00
271.00
5,435,918
Aug 24, 2026
274.00
274.35
268.30
271.40
271.40
7,643,689
Aug 21, 2026
264.60
275.95
264.20
272.40
272.40
18,031,357
Aug 20, 2026
264.00
267.10
262.80
264.80
264.80
7,029,993
Aug 19, 2026
267.05
267.50
262.05
263.50
263.50
9,674,185
Aug 18, 2026
266.20
268.95
266.05
268.00
268.00
6,792,173
Aug 17, 2026
266.05
268.00
265.25
266.15
266.15
6,631,423
Aug 14, 2026
267.00
268.20
265.75
266.05
266.05
6,758,273
Aug 13, 2026
269.00
269.00
266.05
266.60
266.60
9,715,149
Aug 12, 2026
267.95
270.00
266.30
269.45
269.45
6,699,919
Aug 11, 2026
270.00
270.80
266.65
267.95
267.95
7,553,241
Aug 10, 2026
271.50
271.60
268.80
270.10
270.10
8,329,347
Aug 7, 2026
268.65
272.85
268.35
271.60
271.60
7,795,199
Aug 6, 2026
279.75
281.00
269.65
270.75
270.75
18,258,733
Aug 5, 2026
284.00
285.20
281.25
281.75
281.75
7,544,704
Aug 4, 2026
294.10
294.10
281.70
283.40
283.40
7,656,558
Aug 3, 2026
285.00
287.00
283.90
287.00
287.00
8,749,092
Jul 31, 2026
286.30
287.40
283.00
284.25
284.25
7,804,310
Jul 30, 2026
283.40
287.10
283.00
285.70
285.70
7,903,593
Jul 29, 2026
284.00
284.75
281.05
282.85
282.85
12,375,693
Jul 28, 2026
287.30
288.00
283.10
285.30
285.30
7,118,852
Jul 27, 2026
288.30
290.55
286.55
288.85
288.85
12,143,388
Jul 24, 2026
286.50
290.05
286.40
288.20
288.20
8,474,555
Jul 23, 2026
287.30
290.95
287.00
289.80
289.80
7,407,258
Jul 22, 2026
285.65
289.75
284.40
289.30
289.30
4,595,987
Jul 21, 2026
289.00
290.40
284.45
286.70
286.70
7,517,060
Jul 20, 2026
284.70
289.55
283.35
288.70
288.70
11,380,170
Jul 17, 2026
280.75
284.35
279.65
283.55
283.55
10,985,155
Jul 16, 2026
280.40
284.40
280.00
280.75
280.75
7,143,529
Jul 15, 2026
285.90
286.80
278.90
280.70
280.70
9,907,688
Jul 14, 2026
282.35
286.95
282.30
286.15
286.15
7,596,298
Jul 13, 2026
282.80
286.45
281.65
286.00
286.00
8,083,023
Jul 10, 2026
283.10
283.80
281.35
283.10
283.10
6,812,700
Jul 9, 2026
280.00
283.95
280.00
281.35
281.35
6,800,579
Jul 8, 2026
282.90
285.40
279.20
279.70
279.70
7,306,244
Jul 7, 2026
285.35
287.35
283.35
284.35
284.35
7,251,465
Jul 6, 2026
287.20
287.95
284.70
285.40
285.40
7,799,856
Jul 3, 2026
288.50
292.00
287.10
287.85
287.85
10,260,404
Jul 2, 2026
287.55
289.40
284.20
288.20
288.20
6,456,861
Jul 1, 2026
287.80
288.35
285.65
287.55
287.55
8,147,424
Jun 30, 2026
287.20
288.90
284.45
286.30
286.30
11,985,195
Jun 29, 2026
287.00
287.65
283.50
286.25
286.25
16,957,025
Jun 26, 2026
283.90
283.90
283.90
283.90
283.90
-
Jun 25, 2026
290.70
291.50
283.05
283.90
283.90
16,305,770
Jun 24, 2026
293.00
295.25
288.75
290.90
290.90
10,221,176
Jun 23, 2026
290.45
293.05
289.60
291.95
291.95
12,328,516
Jun 22, 2026
289.00
292.85
288.80
289.75
289.75
11,678,414
Jun 19, 2026
288.95
292.90
287.65
292.25
292.25
10,295,261
Jun 18, 2026
286.35
289.45
283.30
288.70
288.70
8,381,654
Jun 17, 2026
286.20
286.65
283.25
286.35
286.35
6,008,101
Jun 16, 2026
286.10
286.40
282.85
285.15
285.15
8,146,761
Jun 15, 2026
290.00
290.00
284.05
285.70
285.70
9,319,070
Jun 12, 2026
288.90
288.90
282.70
284.80
284.80
5,478,294
Jun 11, 2026
289.25
290.45
286.00
286.65
286.65
12,064,071
Jun 10, 2026
285.00
289.50
284.05
287.20
287.20
8,330,040
Jun 9, 2026
292.90
293.05
284.75
285.70
285.70
7,973,130
Jun 8, 2026
283.00
292.10
282.60
290.30
290.30
8,748,933
Jun 5, 2026
284.00
286.55
283.00
285.65
285.65
6,955,072
Jun 4, 2026
280.00
286.05
280.00
284.60
284.60
16,292,818
Jun 3, 2026
282.00
286.00
280.35
285.05
285.05
13,002,063
Jun 2, 2026
281.75
285.25
278.40
282.15
282.15
15,198,142
Jun 1, 2026
291.00
292.35
284.70
286.15
286.15
17,628,347
May 29, 2026
303.00
303.00
285.45
290.55
290.55
77,407,363
May 28, 2026
300.15
300.15
300.15
300.15
300.15
-
May 27, 2026
292.00
301.25
292.00
300.15
300.15
9,883,025
May 26, 2026
295.00
295.95
292.05
292.55
292.55
5,625,947
May 25, 2026
298.50
298.50
294.15
295.35
295.35
5,896,815
May 22, 2026
298.70
300.55
293.55
294.30
294.30
15,105,294
May 21, 2026
302.40
304.50
298.70
299.55
299.55
10,353,164
May 20, 2026
297.50
300.80
294.55
299.90
299.90
5,672,695
May 19, 2026
296.60
300.00
294.55
298.60
298.60
12,580,156
May 18, 2026
296.30
298.45
290.20
296.55
296.55
16,036,198
May 15, 2026
307.80
308.15
302.90
305.85
305.85
10,092,811
May 14, 2026
306.00
307.55
300.60
301.75
301.75
14,012,601
May 13, 2026
304.25
305.40
295.65
301.50
301.50
23,775,882
May 12, 2026
309.45
310.75
305.50
306.30
306.30
7,952,584
May 11, 2026
313.95
314.05
309.95
310.90
310.90
8,204,425
May 8, 2026
315.20
315.20
310.60
313.95
313.95
7,929,393
May 7, 2026
315.75
316.75
312.50
313.80
313.80
9,126,203
May 6, 2026
320.05
321.50
314.60
315.95
315.95
4,884,118
May 5, 2026
318.90
321.30
315.00
319.45
319.45
8,569,582
May 4, 2026
314.00
323.90
314.00
319.05
319.05
7,370,269
May 1, 2026
318.35
318.35
318.35
318.35
318.35
-
Apr 30, 2026
319.60
321.25
315.95
318.35
318.35
9,521,058
Apr 29, 2026
320.10
323.80
318.25
320.35
320.35
10,372,929
Apr 28, 2026
322.80
322.80
317.65
319.00
319.00
9,083,528
Apr 27, 2026
318.00
324.95
316.95
320.90
320.90
9,334,181
Apr 24, 2026
316.00
317.90
314.50
316.40
316.40
9,980,241
Apr 23, 2026
320.00
321.85
318.05
319.15
319.15
7,294,961
Apr 22, 2026
319.75
322.00
316.00
319.75
319.75
7,112,538
Apr 21, 2026
318.95
322.00
318.00
319.35
319.35
8,342,335
Apr 20, 2026
319.00
323.05
315.55
319.70
319.70
10,955,277
Apr 17, 2026
313.30
318.95
311.40
318.10
318.10
13,609,827
Apr 16, 2026
315.00
317.00
310.50
312.25
312.25
21,510,277
Apr 15, 2026
303.40
313.40
301.25
312.45
312.45
21,897,202
Apr 13, 2026
299.95
302.35
297.65
300.35
300.35
15,681,799
Apr 10, 2026
301.10
303.50
299.75
302.75
302.75
13,245,074
Apr 9, 2026
295.45
300.70
293.85
298.10
298.10
17,644,642
Apr 8, 2026
301.00
301.75
293.60
294.85
294.85
10,887,876
Apr 7, 2026
292.50
296.25
291.00
295.40
295.40
9,318,575
Apr 6, 2026
294.90
295.60
287.30
295.15
295.15
9,291,741
Apr 2, 2026
290.20
292.00
283.50
289.95
289.95
17,222,200
Apr 1, 2026
305.00
305.90
290.20
292.80
292.80
18,635,698
Mar 30, 2026
292.05
297.90
292.00
296.10
296.10
23,105,779
Mar 27, 2026
294.45
297.30
290.30
295.50
295.50
27,444,747
Mar 25, 2026
299.90
302.25
294.20
295.00
295.00
16,423,641
Mar 24, 2026
309.00
309.00
292.40
299.00
299.00
24,123,621
Mar 23, 2026
298.00
304.35
293.10
302.10
302.10
23,771,660
Mar 20, 2026
300.10
305.00
296.60
297.60
297.60
28,392,470
Mar 19, 2026
297.65
300.50
295.95
296.70
296.70
8,594,078
Mar 18, 2026
299.55
304.20
297.55
299.40
299.40
8,691,698
Mar 17, 2026
302.00
302.00
292.15
298.50
298.50
12,300,000
Mar 16, 2026
300.95
303.00
291.40
297.75
297.75
25,911,819
Mar 13, 2026
308.65
309.50
298.70
300.95
300.95
23,615,092
Mar 12, 2026
295.80
304.90
295.10
303.60
303.60
15,284,297
Mar 11, 2026
298.65
302.90
298.05
298.80
298.80
12,618,289
Mar 10, 2026
298.15
300.05
293.75
298.65
298.65
14,627,316
Mar 9, 2026
285.50
296.25
285.50
295.20
295.20
21,591,866
Mar 6, 2026
299.95
302.75
297.00
299.15
299.15
15,887,540
Mar 5, 2026
292.00
300.10
291.90
299.45
299.45
19,467,441
Mar 4, 2026
296.00
296.00
288.90
291.95
291.95
28,191,826
Mar 2, 2026
290.00
298.60
289.50
296.80
296.80
15,690,227
Feb 27, 2026
305.80
305.80
297.90
298.65
298.65
21,400,679
Feb 26, 2026
307.10
307.70
301.40
303.25
303.25
14,249,515
Feb 25, 2026
307.00
311.70
305.15
307.25
307.25
14,240,500
Feb 24, 2026
304.00
306.20
300.80
304.80
304.80
15,863,867
Feb 23, 2026
302.00
304.30
299.00
303.35
303.35
11,774,742
Feb 20, 2026
295.55
302.05
294.25
298.95
298.95
11,762,183
Feb 19, 2026
300.10
301.60
293.10
294.65
294.65
7,552,362
Feb 18, 2026
299.45
302.25
298.45
300.55
300.55
9,147,320
Feb 17, 2026
299.30
301.60
297.00
300.75
300.75
11,190,989
Feb 16, 2026
288.00
300.95
287.25
300.50
300.50
22,196,951
Feb 13, 2026
292.00
294.30
286.85
287.20
287.20
10,914,157
Feb 12, 2026
294.45
296.00
291.75
293.90
293.90
10,482,579
Feb 11, 2026
297.65
297.65
292.20
294.45
294.45
10,508,852
Feb 10, 2026
290.00
295.30
286.50
294.35
294.35
21,823,214
Feb 9, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
292.50
292.55
288.00
289.75
289.75
13,114,576
Feb 6, 2026
292.20
293.50
289.40
292.75
289.50
19,951,107
Feb 5, 2026
291.00
291.00
286.15
289.35
286.14
9,870,342
Feb 4, 2026
288.80
292.00
282.90
289.40
286.19
27,775,044
Feb 3, 2026
276.05
284.50
273.25
283.20
280.06
52,651,170
Feb 2, 2026
251.25
271.20
250.00
270.40
267.40
37,109,237
Jan 30, 2026
261.30
262.40
254.05
256.50
253.65
23,292,764
Jan 29, 2026
262.60
263.05
258.75
260.50
257.61
26,914,029
Jan 28, 2026
254.00
260.75
254.00
259.80
256.92
16,046,343
Jan 27, 2026
256.50
258.35
252.05
254.35
251.53
17,375,059
Jan 23, 2026
259.25
259.95
252.60
254.15
251.33
18,022,018
Jan 22, 2026
256.60
259.85
255.45
259.25
256.37
15,520,530
Jan 21, 2026
252.05
258.85
252.05
255.80
252.96
14,263,346
Jan 20, 2026
257.65
257.85
253.40
254.05
251.23
12,452,441
Jan 19, 2026
256.90
258.80
256.65
257.65
254.79
10,588,722
Jan 16, 2026
258.30
261.55
256.20
257.30
254.44
9,648,251
Jan 15, 2026
258.35
258.35
258.35
258.35
255.48
-
Jan 14, 2026
257.10
259.70
256.75
258.35
255.48
15,435,341
Jan 13, 2026
259.05
259.95
256.10
258.80
255.93
9,734,559
Jan 12, 2026
258.00
259.50
254.30
258.55
255.68
9,698,555
Jan 9, 2026
260.30
263.80
256.25
258.00
255.14
14,100,782
Jan 8, 2026
264.00
265.30
257.95
259.30
256.42
11,762,204
Jan 7, 2026
268.50
268.95
263.45
264.10
261.17
14,877,056
Jan 6, 2026
266.00
273.30
266.00
268.55
265.57
11,777,253
Jan 5, 2026
271.25
272.80
268.70
271.65
268.63
11,526,602
Jan 2, 2026
267.50
272.10
266.25
270.95
267.94
13,348,375
Jan 1, 2026
264.10
267.55
264.10
266.80
263.84
4,298,196
Dec 31, 2025
261.40
265.20
260.55
264.60
261.66
5,145,868
Dec 30, 2025
260.00
261.45
258.95
260.35
257.46
10,929,200
Dec 29, 2025
265.95
266.45
260.00
260.60
257.71
7,270,521
Dec 26, 2025
268.00
269.30
264.85
265.45
262.50
6,029,003
Dec 24, 2025
267.80
270.05
266.30
268.05
265.07
6,131,188
Dec 23, 2025
265.00
269.30
264.40
267.00
264.04
10,526,826
Dec 22, 2025
259.10
265.60
259.05
265.00
262.06
10,054,250
Dec 19, 2025
258.05
263.95
257.95
263.45
260.53
16,657,897
Dec 18, 2025
260.75
261.70
255.80
257.95
255.09
10,930,748
Dec 17, 2025
260.35
262.75
259.30
261.10
258.20
10,944,698
Dec 16, 2025
262.15
263.35
259.70
260.35
257.46
9,241,981
Dec 15, 2025
263.60
263.85
260.50
262.20
259.29
6,400,400
Dec 12, 2025
265.00
266.75
263.30
263.60
260.67
5,522,827
Dec 11, 2025
264.25
266.35
262.50
264.80
261.86
8,336,183
Dec 10, 2025
264.90
267.25
264.30
265.50
262.55
7,157,092
Dec 9, 2025
264.10
265.75
262.90
264.55
261.61
10,686,557
Dec 8, 2025
268.80
269.40
264.75
265.20
262.26
10,203,843
Dec 5, 2025
268.20
271.50
267.80
269.80
266.80
5,535,798
Dec 4, 2025
266.55
270.20
265.60
269.10
266.11
5,103,204
Dec 3, 2025
267.45
269.00
264.50
268.45
265.47
9,063,557
Dec 2, 2025
269.00
270.65
266.90
267.45
264.48
11,029,817
Dec 1, 2025
272.45
272.45
268.75
269.65
266.66
10,428,760
Nov 28, 2025
273.80
274.35
269.45
269.95
266.95
12,580,231
Nov 27, 2025
277.00
277.00
273.30
273.70
270.66
9,865,039
Nov 26, 2025
274.00
276.95
273.50
275.05
272.00
8,352,869
Nov 25, 2025
275.00
276.90
272.65
273.45
270.41
12,114,606
Nov 24, 2025
278.00
279.05
272.50
275.80
272.74
49,791,096
Nov 21, 2025
277.20
279.00
275.40
277.60
274.52
12,941,485
Nov 20, 2025
275.25
279.05
274.50
277.20
274.12
15,337,345
Nov 19, 2025
275.95
276.00
272.50
275.15
272.10
15,765,235
Nov 18, 2025
274.00
276.80
272.30
274.20
271.16
16,434,280
Nov 17, 2025
272.10
273.95
270.00
273.55
270.51
9,884,392
Nov 14, 2025
270.35
272.30
269.50
271.30
268.29
10,308,317
Nov 13, 2025
267.10
270.45
265.65
269.85
266.85
12,573,141
Nov 12, 2025
269.00
270.25
266.50
267.10
264.13
16,444,701
Nov 11, 2025
268.25
269.15
264.65
267.65
264.68
11,154,806
Nov 10, 2025
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
268.60
270.55
266.55
268.20
265.22
10,717,941
Nov 7, 2025
270.20
272.80
268.75
272.00
264.53
11,379,131
Nov 6, 2025
278.00
278.50
269.85
270.20
262.78
21,919,591
Nov 4, 2025
284.50
284.95
278.10
279.05
271.39
26,098,629
Nov 3, 2025
289.00
290.15
287.15
288.00
280.09
8,578,207
Oct 31, 2025
292.00
292.00
287.00
288.15
280.24
10,088,802
Oct 30, 2025
296.30
296.45
290.95
291.50
283.49
10,329,750
Oct 29, 2025
289.00
296.65
288.75
295.35
287.24
14,608,714
Oct 28, 2025
290.55
292.60
286.80
288.25
280.33
13,543,174
Oct 27, 2025
289.00
292.80
288.20
291.05
283.06
13,396,182
Oct 24, 2025
289.65
290.75
286.55
288.50
280.58
16,350,189
Oct 23, 2025
288.95
291.15
288.00
289.65
281.70
21,031,287
Oct 21, 2025
288.30
289.60
288.20
288.60
280.67
398,291
Oct 20, 2025
290.15
292.10
287.10
288.20
280.29
13,536,721
Oct 17, 2025
291.00
291.50
288.00
289.75
281.79
14,275,188
Oct 16, 2025
292.40
293.25
290.60
291.85
283.84
7,824,732
Oct 15, 2025
287.15
293.25
287.05
290.95
282.96
8,125,514
Oct 14, 2025
286.50
287.90
285.40
287.50
279.60
7,667,654
Oct 13, 2025
287.75
288.20
284.90
286.15
278.29
8,950,161
Oct 10, 2025
285.25
291.25
285.25
289.15
281.21
10,773,268
Oct 9, 2025
285.00
286.95
282.25
286.15
278.29
10,714,949
Oct 8, 2025
290.35
290.35
284.65
285.30
277.47
9,989,251
Oct 7, 2025
288.95
292.35
287.10
289.00
281.06
11,371,062
Oct 6, 2025
288.35
288.65
284.55
286.90
279.02
11,702,722
Oct 3, 2025
283.35
290.00
281.05
289.70
281.74
19,597,461
Oct 1, 2025
281.00
282.85
279.90
280.65
272.94
11,812,449
Sep 30, 2025
282.00
286.00
279.00
280.25
272.55
18,772,881
Sep 29, 2025
283.90
286.10
279.95
280.60
272.89
14,600,560
Sep 26, 2025
283.50
284.15
280.10
282.25
274.50
8,959,035
Sep 25, 2025
294.00
294.85
283.60
284.40
276.59
16,242,837
Sep 24, 2025
287.90
294.55
286.95
293.30
285.25
14,032,389
Sep 23, 2025
288.65
289.00
285.40
288.60
280.67
13,619,147
Sep 22, 2025
287.00
289.00
285.90
286.65
278.78
9,456,933
Sep 19, 2025
290.00
290.20
284.90
286.20
278.34
14,993,879
Sep 18, 2025
287.00
289.85
286.10
289.10
281.16
16,842,964
Sep 17, 2025
289.00
289.20
285.95
287.15
279.26
19,010,126
Sep 16, 2025
286.55
289.70
286.35
288.35
280.43
8,626,429
Sep 15, 2025
288.30
288.80
285.75
286.25
278.39
5,420,800
Sep 12, 2025
287.25
288.60
285.10
287.65
279.75
7,618,852
Sep 11, 2025
282.55
288.70
282.55
286.80
278.92
7,406,625
Sep 10, 2025
284.70
286.45
282.50
282.95
275.18
7,767,863
Sep 9, 2025
283.05
284.35
281.70
283.85
276.05
7,093,190
