Price Data Selection & Download
Power Grid Corporation of India Share Price All Time Records & Statistics (Oct 2007 - Jul 2026)
4631 daily OHLCV records on NSE from Oct. 2007 to July 2026. For live price, key ratios and fundamentals, see Power Grid Corporation of Indi share price chart.
Share Price All Time High
₹366.25
September 25, 2024
NSE Exchange
Share Price All Time Low
₹25.70
October 27, 2008
NSE Exchange
Highest Volume Trading Day
855,215,442
October 05, 2007 • ₹53.05
NSE Exchange
Share Price History Data (Oct 2007 - Jul 2026)
POWERGRID daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹286.50 | ₹290.05 | ₹286.40 | ₹288.20 | 8,474,555 |
| 2026-07-23 | ₹287.30 | ₹290.95 | ₹287.00 | ₹289.80 | 7,407,258 |
| 2026-07-22 | ₹285.65 | ₹289.75 | ₹284.40 | ₹289.30 | 4,595,987 |
| 2026-07-21 | ₹289.00 | ₹290.40 | ₹284.45 | ₹286.70 | 7,517,060 |
| 2026-07-20 | ₹284.70 | ₹289.55 | ₹283.35 | ₹288.70 | 11,380,170 |
| 2026-07-17 | ₹280.75 | ₹284.35 | ₹279.65 | ₹283.55 | 10,985,155 |
| 2026-07-16 | ₹280.40 | ₹284.40 | ₹280.00 | ₹280.75 | 7,143,529 |
| 2026-07-15 | ₹285.90 | ₹286.80 | ₹278.90 | ₹280.70 | 9,907,688 |
| 2026-07-14 | ₹282.35 | ₹286.95 | ₹282.30 | ₹286.15 | 7,596,298 |
| 2026-07-13 | ₹282.80 | ₹286.45 | ₹281.65 | ₹286.00 | 8,083,023 |
| 2026-07-10 | ₹283.10 | ₹283.80 | ₹281.35 | ₹283.10 | 6,812,700 |
| 2026-07-09 | ₹280.00 | ₹283.95 | ₹280.00 | ₹281.35 | 6,800,579 |
| 2026-07-08 | ₹282.90 | ₹285.40 | ₹279.20 | ₹279.70 | 7,306,244 |
| 2026-07-07 | ₹285.35 | ₹287.35 | ₹283.35 | ₹284.35 | 7,251,465 |
| 2026-07-06 | ₹287.20 | ₹287.95 | ₹284.70 | ₹285.40 | 7,799,856 |
| 2026-07-03 | ₹288.50 | ₹292.00 | ₹287.10 | ₹287.85 | 10,260,404 |
| 2026-07-02 | ₹287.55 | ₹289.40 | ₹284.20 | ₹288.20 | 6,456,861 |
| 2026-07-01 | ₹287.80 | ₹288.35 | ₹285.65 | ₹287.55 | 8,147,424 |
| 2026-06-30 | ₹287.20 | ₹288.90 | ₹284.45 | ₹286.30 | 11,985,195 |
| 2026-06-29 | ₹287.00 | ₹287.65 | ₹283.50 | ₹286.25 | 16,957,025 |
| 2026-06-25 | ₹290.70 | ₹291.50 | ₹283.05 | ₹283.90 | 16,305,770 |
| 2026-06-24 | ₹293.00 | ₹295.25 | ₹288.75 | ₹290.90 | 10,221,176 |
| 2026-06-23 | ₹290.45 | ₹293.05 | ₹289.60 | ₹291.95 | 12,328,516 |
| 2026-06-22 | ₹289.00 | ₹292.85 | ₹288.80 | ₹289.75 | 11,678,414 |
| 2026-06-19 | ₹288.95 | ₹292.90 | ₹287.65 | ₹292.25 | 10,295,261 |
| 2026-06-18 | ₹286.35 | ₹289.45 | ₹283.30 | ₹288.70 | 8,381,654 |
| 2026-06-17 | ₹286.20 | ₹286.65 | ₹283.25 | ₹286.35 | 6,008,101 |
| 2026-06-16 | ₹286.10 | ₹286.40 | ₹282.85 | ₹285.15 | 8,146,761 |
| 2026-06-15 | ₹290.00 | ₹290.00 | ₹284.05 | ₹285.70 | 9,319,070 |
| 2026-06-12 | ₹288.90 | ₹288.90 | ₹282.70 | ₹284.80 | 5,478,294 |
| 2026-06-11 | ₹289.25 | ₹290.45 | ₹286.00 | ₹286.65 | 12,064,071 |
| 2026-06-10 | ₹285.00 | ₹289.50 | ₹284.05 | ₹287.20 | 8,330,040 |
| 2026-06-09 | ₹292.90 | ₹293.05 | ₹284.75 | ₹285.70 | 7,973,130 |
| 2026-06-08 | ₹283.00 | ₹292.10 | ₹282.60 | ₹290.30 | 8,748,933 |
| 2026-06-05 | ₹284.00 | ₹286.55 | ₹283.00 | ₹285.65 | 6,955,072 |
| 2026-06-04 | ₹280.00 | ₹286.05 | ₹280.00 | ₹284.60 | 16,292,818 |
| 2026-06-03 | ₹282.00 | ₹286.00 | ₹280.35 | ₹285.05 | 13,002,063 |
| 2026-06-02 | ₹281.75 | ₹285.25 | ₹278.40 | ₹282.15 | 15,198,142 |
| 2026-06-01 | ₹291.00 | ₹292.35 | ₹284.70 | ₹286.15 | 17,628,347 |
| 2026-05-29 | ₹303.00 | ₹303.00 | ₹285.45 | ₹290.55 | 77,407,363 |
| 2026-05-27 | ₹292.00 | ₹301.25 | ₹292.00 | ₹300.15 | 9,883,025 |
| 2026-05-26 | ₹295.00 | ₹295.95 | ₹292.05 | ₹292.55 | 5,625,947 |
| 2026-05-25 | ₹298.50 | ₹298.50 | ₹294.15 | ₹295.35 | 5,896,815 |
| 2026-05-22 | ₹298.70 | ₹300.55 | ₹293.55 | ₹294.30 | 15,105,294 |
| 2026-05-21 | ₹302.40 | ₹304.50 | ₹298.70 | ₹299.55 | 10,353,164 |
| 2026-05-20 | ₹297.50 | ₹300.80 | ₹294.55 | ₹299.90 | 5,672,695 |
| 2026-05-19 | ₹296.60 | ₹300.00 | ₹294.55 | ₹298.60 | 12,580,156 |
| 2026-05-18 | ₹296.30 | ₹298.45 | ₹290.20 | ₹296.55 | 16,036,198 |
| 2026-05-15 | ₹307.80 | ₹308.15 | ₹302.90 | ₹305.85 | 10,092,811 |
| 2026-05-14 | ₹306.00 | ₹307.55 | ₹300.60 | ₹301.75 | 14,012,601 |
| 2026-05-13 | ₹304.25 | ₹305.40 | ₹295.65 | ₹301.50 | 23,775,882 |
| 2026-05-12 | ₹309.45 | ₹310.75 | ₹305.50 | ₹306.30 | 7,952,584 |
| 2026-05-11 | ₹313.95 | ₹314.05 | ₹309.95 | ₹310.90 | 8,204,425 |
| 2026-05-08 | ₹315.20 | ₹315.20 | ₹310.60 | ₹313.95 | 7,929,393 |
| 2026-05-07 | ₹315.75 | ₹316.75 | ₹312.50 | ₹313.80 | 9,126,203 |
| 2026-05-06 | ₹320.05 | ₹321.50 | ₹314.60 | ₹315.95 | 4,884,118 |
| 2026-05-05 | ₹318.90 | ₹321.30 | ₹315.00 | ₹319.45 | 8,569,582 |
| 2026-05-04 | ₹314.00 | ₹323.90 | ₹314.00 | ₹319.05 | 7,370,269 |
| 2026-04-30 | ₹319.60 | ₹321.25 | ₹315.95 | ₹318.35 | 9,521,058 |
| 2026-04-29 | ₹320.10 | ₹323.80 | ₹318.25 | ₹320.35 | 10,372,929 |
| 2026-04-28 | ₹322.80 | ₹322.80 | ₹317.65 | ₹319.00 | 9,083,528 |
| 2026-04-27 | ₹318.00 | ₹324.95 | ₹316.95 | ₹320.90 | 9,334,181 |
| 2026-04-24 | ₹316.00 | ₹317.90 | ₹314.50 | ₹316.40 | 9,980,241 |
| 2026-04-23 | ₹320.00 | ₹321.85 | ₹318.05 | ₹319.15 | 7,294,961 |
| 2026-04-22 | ₹319.75 | ₹322.00 | ₹316.00 | ₹319.75 | 7,112,538 |
| 2026-04-21 | ₹318.95 | ₹322.00 | ₹318.00 | ₹319.35 | 8,342,335 |
| 2026-04-20 | ₹319.00 | ₹323.05 | ₹315.55 | ₹319.70 | 10,955,277 |
| 2026-04-17 | ₹313.30 | ₹318.95 | ₹311.40 | ₹318.10 | 13,609,827 |
| 2026-04-16 | ₹315.00 | ₹317.00 | ₹310.50 | ₹312.25 | 21,510,277 |
| 2026-04-15 | ₹303.40 | ₹313.40 | ₹301.25 | ₹312.45 | 21,897,202 |
| 2026-04-13 | ₹299.95 | ₹302.35 | ₹297.65 | ₹300.35 | 15,681,799 |
| 2026-04-10 | ₹301.10 | ₹303.50 | ₹299.75 | ₹302.75 | 13,245,074 |
| 2026-04-09 | ₹295.45 | ₹300.70 | ₹293.85 | ₹298.10 | 17,644,642 |
| 2026-04-08 | ₹301.00 | ₹301.75 | ₹293.60 | ₹294.85 | 10,887,876 |
| 2026-04-07 | ₹292.50 | ₹296.25 | ₹291.00 | ₹295.40 | 9,318,575 |
| 2026-04-06 | ₹294.90 | ₹295.60 | ₹287.30 | ₹295.15 | 9,291,741 |
| 2026-04-02 | ₹290.20 | ₹292.00 | ₹283.50 | ₹289.95 | 17,222,200 |
| 2026-04-01 | ₹305.00 | ₹305.90 | ₹290.20 | ₹292.80 | 18,635,698 |
| 2026-03-30 | ₹292.05 | ₹297.90 | ₹292.00 | ₹296.10 | 23,105,779 |
| 2026-03-27 | ₹294.45 | ₹297.30 | ₹290.30 | ₹295.50 | 27,444,747 |
| 2026-03-25 | ₹299.90 | ₹302.25 | ₹294.20 | ₹295.00 | 16,423,641 |
| 2026-03-24 | ₹309.00 | ₹309.00 | ₹292.40 | ₹299.00 | 24,123,621 |
| 2026-03-23 | ₹298.00 | ₹304.35 | ₹293.10 | ₹302.10 | 23,771,660 |
| 2026-03-20 | ₹300.10 | ₹305.00 | ₹296.60 | ₹297.60 | 28,392,470 |
| 2026-03-19 | ₹297.65 | ₹300.50 | ₹295.95 | ₹296.70 | 8,594,078 |
| 2026-03-18 | ₹299.55 | ₹304.20 | ₹297.55 | ₹299.40 | 8,691,698 |
| 2026-03-17 | ₹302.00 | ₹302.00 | ₹292.15 | ₹298.50 | 12,300,000 |
| 2026-03-16 | ₹300.95 | ₹303.00 | ₹291.40 | ₹297.75 | 25,911,819 |
| 2026-03-13 | ₹308.65 | ₹309.50 | ₹298.70 | ₹300.95 | 23,615,092 |
| 2026-03-12 | ₹295.80 | ₹304.90 | ₹295.10 | ₹303.60 | 15,284,297 |
| 2026-03-11 | ₹298.65 | ₹302.90 | ₹298.05 | ₹298.80 | 12,618,289 |
| 2026-03-10 | ₹298.15 | ₹300.05 | ₹293.75 | ₹298.65 | 14,627,316 |
| 2026-03-09 | ₹285.50 | ₹296.25 | ₹285.50 | ₹295.20 | 21,591,866 |
| 2026-03-06 | ₹299.95 | ₹302.75 | ₹297.00 | ₹299.15 | 15,887,540 |
| 2026-03-05 | ₹292.00 | ₹300.10 | ₹291.90 | ₹299.45 | 19,467,441 |
| 2026-03-04 | ₹296.00 | ₹296.00 | ₹288.90 | ₹291.95 | 28,191,826 |
| 2026-03-02 | ₹290.00 | ₹298.60 | ₹289.50 | ₹296.80 | 15,690,227 |
| 2026-02-27 | ₹305.80 | ₹305.80 | ₹297.90 | ₹298.65 | 21,400,679 |
| 2026-02-26 | ₹307.10 | ₹307.70 | ₹301.40 | ₹303.25 | 14,249,515 |
| 2026-02-25 | ₹307.00 | ₹311.70 | ₹305.15 | ₹307.25 | 14,240,500 |
| 2026-02-24 | ₹304.00 | ₹306.20 | ₹300.80 | ₹304.80 | 15,863,867 |
| 2026-02-23 | ₹302.00 | ₹304.30 | ₹299.00 | ₹303.35 | 11,774,742 |
| 2026-02-20 | ₹295.55 | ₹302.05 | ₹294.25 | ₹298.95 | 11,762,183 |
| 2026-02-19 | ₹300.10 | ₹301.60 | ₹293.10 | ₹294.65 | 7,552,362 |
| 2026-02-18 | ₹299.45 | ₹302.25 | ₹298.45 | ₹300.55 | 9,147,320 |
| 2026-02-17 | ₹299.30 | ₹301.60 | ₹297.00 | ₹300.75 | 11,190,989 |
| 2026-02-16 | ₹288.00 | ₹300.95 | ₹287.25 | ₹300.50 | 22,196,951 |
| 2026-02-13 | ₹292.00 | ₹294.30 | ₹286.85 | ₹287.20 | 10,914,157 |
| 2026-02-12 | ₹294.45 | ₹296.00 | ₹291.75 | ₹293.90 | 10,482,579 |
| 2026-02-11 | ₹297.65 | ₹297.65 | ₹292.20 | ₹294.45 | 10,508,852 |
| 2026-02-10 | ₹290.00 | ₹295.30 | ₹286.50 | ₹294.35 | 21,823,214 |
| 2026-02-09 | ₹292.50 | ₹292.55 | ₹288.00 | ₹289.75 | 13,114,576 |
| 2026-02-06 | ₹292.20 | ₹293.50 | ₹289.40 | ₹292.75 | 19,951,107 |
| 2026-02-05 | ₹291.00 | ₹291.00 | ₹286.15 | ₹289.35 | 9,870,342 |
| 2026-02-04 | ₹288.80 | ₹292.00 | ₹282.90 | ₹289.40 | 27,775,044 |
| 2026-02-03 | ₹276.05 | ₹284.50 | ₹273.25 | ₹283.20 | 52,651,170 |
| 2026-02-02 | ₹251.25 | ₹271.20 | ₹250.00 | ₹270.40 | 37,109,237 |
| 2026-02-01 | ₹258.55 | ₹262.30 | ₹250.20 | ₹251.35 | 9,956,550 |
| 2026-01-30 | ₹261.30 | ₹262.40 | ₹254.05 | ₹256.50 | 23,292,764 |
| 2026-01-29 | ₹262.60 | ₹263.05 | ₹258.75 | ₹260.50 | 26,914,029 |
| 2026-01-28 | ₹254.00 | ₹260.75 | ₹254.00 | ₹259.80 | 16,046,343 |
| 2026-01-27 | ₹256.50 | ₹258.35 | ₹252.05 | ₹254.35 | 17,375,059 |
| 2026-01-23 | ₹259.25 | ₹259.95 | ₹252.60 | ₹254.15 | 18,022,018 |
| 2026-01-22 | ₹256.60 | ₹259.85 | ₹255.45 | ₹259.25 | 15,520,530 |
| 2026-01-21 | ₹252.05 | ₹258.85 | ₹252.05 | ₹255.80 | 14,263,346 |
| 2026-01-20 | ₹257.65 | ₹257.85 | ₹253.40 | ₹254.05 | 12,452,441 |
| 2026-01-19 | ₹256.90 | ₹258.80 | ₹256.65 | ₹257.65 | 10,588,722 |
| 2026-01-16 | ₹258.30 | ₹261.55 | ₹256.20 | ₹257.30 | 9,648,251 |
| 2026-01-14 | ₹257.10 | ₹259.70 | ₹256.75 | ₹258.35 | 15,435,341 |
| 2026-01-13 | ₹259.05 | ₹259.95 | ₹256.10 | ₹258.80 | 9,734,559 |
| 2026-01-12 | ₹258.00 | ₹259.50 | ₹254.30 | ₹258.55 | 9,698,555 |
| 2026-01-09 | ₹260.30 | ₹263.80 | ₹256.25 | ₹258.00 | 14,100,782 |
| 2026-01-08 | ₹264.00 | ₹265.30 | ₹257.95 | ₹259.30 | 11,762,204 |
| 2026-01-07 | ₹268.50 | ₹268.95 | ₹263.45 | ₹264.10 | 14,877,056 |
| 2026-01-06 | ₹266.00 | ₹273.30 | ₹266.00 | ₹268.55 | 11,777,253 |
| 2026-01-05 | ₹271.25 | ₹272.80 | ₹268.70 | ₹271.65 | 11,526,602 |
| 2026-01-02 | ₹267.50 | ₹272.10 | ₹266.25 | ₹270.95 | 13,348,375 |
| 2026-01-01 | ₹264.10 | ₹267.55 | ₹264.10 | ₹266.80 | 4,298,196 |
Power Grid Corporation of India Share Price Performance Analysis (Oct 2007 - Jul 2026)
POWERGRID price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.02%
₹266.80 → ₹288.20
Year to Date
Price Volatility
5.77%
Low Volatility
Year to Date
Average Daily Volume
13,757,945
Year to Date Average
NSE Exchange
Power Grid Corporation of India Share Price History – Frequently Asked Questions
Common questions about POWERGRID historical data and records.
What is the all-time high share price of Power Grid Corporation of India (POWERGRID)?
The all-time high share price of Power Grid Corporation of India was ₹366.25 recorded on September 25, 2024 on the NSE exchange.
What is the all-time low share price of Power Grid Corporation of India (POWERGRID)?
The all-time low share price of Power Grid Corporation of India was ₹25.7 recorded on October 27, 2008 on the NSE exchange.
How can I download POWERGRID historical share price data?
You can download Power Grid Corporation of India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for POWERGRID shares?
The highest trading volume day for Power Grid Corporation of India was 855,215,442 shares traded on October 05, 2007 on the NSE exchange, with share price at ₹53.05.