Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,031.58 +341.09 (+0.49%) CMC Crypto 200
1,520.96 +32.42 (+2.18%)
Power Grid Corporation of India Limited (POWERGRID.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 311.00 | 327.45 | 311.00 | 325.65 | 325.65 | 21,973,870 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 304.20 | 316.30 | 297.60 | 313.15 | 313.15 | 61,979,219 |
| 06 May 2024 | 310.20 | 310.80 | 292.00 | 303.75 | 303.75 | 72,451,369 |
| 29 Apr 2024 | 292.30 | 317.25 | 289.60 | 310.85 | 310.85 | 114,227,206 |
| 22 Apr 2024 | 284.00 | 296.15 | 280.70 | 292.25 | 292.25 | 83,357,394 |
| 15 Apr 2024 | 270.25 | 289.90 | 268.40 | 281.65 | 281.65 | 92,835,957 |
| 08 Apr 2024 | 280.55 | 285.35 | 274.65 | 275.25 | 275.25 | 46,795,678 |
| 01 Apr 2024 | 280.75 | 286.70 | 275.05 | 278.40 | 278.40 | 69,704,948 |
| 25 Mar 2024 | 275.75 | 279.50 | 266.10 | 276.90 | 276.90 | 73,218,164 |
| 18 Mar 2024 | 265.95 | 278.25 | 258.30 | 275.75 | 275.75 | 89,420,349 |
| 11 Mar 2024 | 288.40 | 291.95 | 257.65 | 265.95 | 265.95 | 146,140,071 |
| 04 Mar 2024 | 288.00 | 298.90 | 286.50 | 292.65 | 292.65 | 67,230,146 |
| 26 Feb 2024 | 282.95 | 293.65 | 274.40 | 287.70 | 287.70 | 136,539,498 |
| 19 Feb 2024 | 275.10 | 289.45 | 273.25 | 281.95 | 281.95 | 120,241,645 |
| 15 Feb 2024 | 4.5 Dividend | |||||
| 12 Feb 2024 | 273.20 | 283.35 | 264.25 | 274.55 | 270.04 | 105,323,669 |
| 05 Feb 2024 | 277.50 | 289.40 | 266.80 | 273.00 | 268.51 | 178,718,025 |
| 29 Jan 2024 | 245.45 | 281.40 | 245.15 | 277.10 | 272.54 | 140,411,649 |
| 22 Jan 2024 | 235.40 | 248.70 | 235.00 | 245.50 | 241.46 | 76,453,472 |
| 15 Jan 2024 | 240.40 | 242.40 | 226.05 | 235.40 | 231.53 | 80,149,825 |
| 08 Jan 2024 | 242.40 | 245.25 | 238.00 | 239.50 | 235.56 | 69,255,316 |
| 01 Jan 2024 | 237.90 | 245.00 | 234.60 | 241.25 | 237.28 | 59,374,944 |
| 25 Dec 2023 | 231.75 | 239.95 | 231.05 | 237.20 | 233.30 | 68,834,312 |
| 18 Dec 2023 | 236.90 | 236.90 | 222.70 | 231.75 | 227.94 | 89,554,888 |
| 11 Dec 2023 | 228.00 | 238.10 | 226.55 | 237.35 | 233.45 | 131,653,713 |
| 04 Dec 2023 | 211.70 | 233.40 | 211.55 | 228.60 | 224.84 | 144,908,613 |
| 27 Nov 2023 | 210.45 | 214.45 | 208.25 | 210.20 | 206.74 | 106,765,463 |
| 20 Nov 2023 | 210.10 | 213.10 | 207.95 | 210.45 | 206.99 | 52,477,470 |
| 16 Nov 2023 | 4 Dividend | |||||
| 13 Nov 2023 | 212.00 | 215.10 | 205.70 | 209.50 | 202.13 | 74,773,785 |
| 06 Nov 2023 | 205.00 | 213.00 | 204.95 | 211.15 | 203.72 | 53,814,219 |
| 30 Oct 2023 | 200.95 | 206.50 | 197.65 | 204.40 | 197.21 | 42,362,178 |
| 23 Oct 2023 | 202.00 | 205.15 | 196.30 | 200.95 | 193.88 | 44,870,954 |
| 16 Oct 2023 | 200.30 | 209.00 | 200.10 | 202.85 | 195.72 | 87,912,320 |
| 09 Oct 2023 | 196.50 | 202.40 | 193.75 | 201.80 | 194.70 | 60,304,452 |
| 02 Oct 2023 | 199.75 | 200.00 | 194.85 | 197.05 | 190.12 | 52,383,587 |
| 25 Sept 2023 | 200.00 | 204.45 | 196.70 | 199.75 | 192.73 | 92,607,807 |
| 18 Sept 2023 | 195.25 | 205.95 | 194.10 | 199.15 | 192.15 | 100,523,111 |
| 12 Sept 2023 | 4:3 Stock split | |||||
| 11 Sept 2023 | 195.26 | 204.25 | 190.65 | 194.10 | 187.27 | 89,660,530 |
| 04 Sept 2023 | 190.20 | 195.98 | 188.10 | 193.99 | 187.17 | 61,693,894 |
| 28 Aug 2023 | 182.25 | 189.75 | 181.91 | 189.15 | 182.50 | 64,856,535 |
| 21 Aug 2023 | 181.73 | 189.49 | 181.05 | 181.50 | 175.12 | 60,558,405 |
| 14 Aug 2023 | 183.64 | 186.60 | 180.07 | 180.75 | 174.39 | 45,973,340 |
| 08 Aug 2023 | 3.5625 Dividend | |||||
| 07 Aug 2023 | 186.60 | 186.71 | 179.81 | 183.23 | 173.40 | 73,788,356 |
| 31 Jul 2023 | 196.50 | 200.25 | 184.57 | 185.51 | 175.56 | 94,779,250 |
| 24 Jul 2023 | 183.04 | 195.86 | 182.14 | 193.65 | 183.26 | 66,578,981 |
| 17 Jul 2023 | 181.88 | 184.73 | 179.40 | 183.07 | 173.25 | 78,085,119 |
| 10 Jul 2023 | 191.59 | 192.30 | 177.52 | 180.04 | 170.38 | 134,873,250 |
| 03 Jul 2023 | 190.91 | 197.70 | 186.90 | 191.59 | 181.31 | 56,300,342 |
| 26 Jun 2023 | 187.50 | 194.77 | 184.84 | 191.36 | 181.10 | 53,916,965 |
| 19 Jun 2023 | 184.84 | 194.29 | 181.80 | 187.57 | 177.51 | 68,054,463 |
| 12 Jun 2023 | 183.75 | 185.51 | 180.90 | 184.84 | 174.92 | 44,364,663 |
| 05 Jun 2023 | 177.34 | 184.13 | 175.84 | 183.68 | 173.82 | 75,818,451 |
| 29 May 2023 | 178.65 | 178.76 | 172.50 | 175.95 | 166.51 | 86,634,951 |
| 22 May 2023 | 176.02 | 180.23 | 174.49 | 177.98 | 168.43 | 53,217,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.