Power Grid Corporation share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Power Grid Corporation		MCap (aprox) 273669.9 Crores	Symbol : POWERGRID	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-8.0%	-2.6%	-0.1%	7.0%	-1.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	294.3	-5.25	15.11m	-1.8%
21-05-26	Thu	299.55	-0.35	10.35m	-0.1%	Data Update : 8 PM
20-05-26	Wed	299.9	1.3	5.67m	0.4%	22-05-26 : 294.3
19-05-26	Tue	298.6	2.05	12.58m	0.7%
18-05-26	Mon	296.55	-9.3	16.04m	-3.0%	Compared to  :  13-05-26 301.5
15-05-26	Fri	305.85	4.1	10.09m	1.4%
14-05-26	Thu	301.75	0.25	14.01m	0.1%	7 Days %
13-05-26	Wed	301.5	-4.8	23.78m	-1.6%	-2.4%
12-05-26	Tue	306.3	-4.6	7.95m	-1.5%
11-05-26	Mon	310.9	-3.05	8.2m	-1.0%	Compared to  :  22-04-26 319.75
08-05-26	Fri	313.95	0.15	7.93m	0.0%
07-05-26	Thu	313.8	-2.15	9.13m	-0.7%	1 Month %
06-05-26	Wed	315.95	-3.5	4.88m	-1.1%	-8.0%
05-05-26	Tue	319.45	0.4	8.57m	0.1%	.
04-05-26	Mon	319.05	0.7	7.37m	0.2%	Compared to  :  23-03-26 302.1
30-04-26	Thu	318.35	-2	9.52m	-0.6%
29-04-26	Wed	320.35	1.35	10.37m	0.4%	2 Months %
28-04-26	Tue	319	-1.9	9.08m	-0.6%	-2.6%
27-04-26	Mon	320.9	4.5	9.33m	1.4%
24-04-26	Fri	316.4	-2.75	9.98m	-0.9%	Compared to  :  23-02-26 294.65
23-04-26	Thu	319.15	-0.6	7.29m	-0.2%
22-04-26	Wed	319.75	0.4	7.11m	0.1%	3 Months %
21-04-26	Tue	319.35	-0.35	8.34m	-0.1%	-0.1%
20-04-26	Mon	319.7	1.6	10.96m	0.5%
17-04-26	Fri	318.1	5.85	13.61m	1.9%	Compared to  :  21-11-25 275.15
16-04-26	Thu	312.25	-0.2	21.51m	-0.1%
15-04-26	Wed	312.45	12.1	21.9m	4.0%	6 Months %
13-04-26	Mon	300.35	-2.4	15.68m	-0.8%	7.0%
10-04-26	Fri	302.75	4.65	13.25m	1.6%
09-04-26	Thu	298.1	3.25	17.64m	1.1%	Compared to  :  22-05-25 297.9
08-04-26	Wed	294.85	-0.55	10.89m	-0.2%
07-04-26	Tue	295.4	0.25	9.32m	0.1%	1 year %
06-04-26	Mon	295.15	5.2	9.29m	1.8%	-1.2%
02-04-26	Thu	289.95	-2.85	17.22m	-1.0%
01-04-26	Wed	292.8	-3.3	18.64m	-1.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	296.1	0.6	23.11m	0.2%
27-03-26	Fri	295.5	0.5	27.44m	0.2%
25-03-26	Wed	295	-4	16.42m	-1.3%
24-03-26	Tue	299	-3.1	24.12m	-1.0%
23-03-26	Mon	302.1	4.5	23.77m	1.5%
20-03-26	Fri	297.6	0.9	28.39m	0.3%
19-03-26	Thu	296.7	-2.7	8.59m	-0.9%
18-03-26	Wed	299.4	-7.85	8.69m	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	307.25	2.45	14.24m	0.8%
26-02-26	Thu	304.8	1.45	15.86m	0.5%
25-02-26	Wed	303.35	4.4	11.77m	1.5%
24-02-26	Tue	298.95	4.3	11.76m	1.5%
23-02-26	Mon	294.65	-5.9	7.55m	-2.0%
20-02-26	Fri	300.55	-0.2	9.15m	-0.1%
19-02-26	Thu	300.75	0.25	11.19m	0.1%
18-02-26	Wed	300.5	13.3	22.2m	4.6%
17-02-26	Tue	287.2	-6.7	10.91m	-2.3%
16-02-26	Mon	293.9	-0.55	10.48m	-0.2%
13-02-26	Fri	294.45	0.1	10.51m	0.0%
12-02-26	Thu	294.35	4.6	21.82m	1.6%
11-02-26	Wed	289.75	-3	13.11m	-1.0%
10-02-26	Tue	292.75	3.4	19.95m	1.2%
09-02-26	Mon	289.35	-0.05	9.87m	0.0%
06-02-26	Fri	289.4	6.2	27.78m	2.2%
05-02-26	Thu	283.2	12.8	52.65m	4.7%
04-02-26	Wed	270.4	19.05	37.11m	7.6%
03-02-26	Tue	251.35	-5.15	9.96m	-2.0%
02-02-26	Mon	256.5	-4	23.29m	-1.5%
01-02-26	Sun	260.5	0.7	26.91m	0.3%
30-01-26	Fri	259.8	5.45	16.05m	2.1%
29-01-26	Thu	254.35	0.2	17.38m	0.1%
28-01-26	Wed	254.15	-5.1	18.02m	-2.0%
27-01-26	Tue	259.25	3.45	15.52m	1.3%
23-01-26	Fri	255.8	1.75	14.26m	0.7%
22-01-26	Thu	254.05	-3.6	12.45m	-1.4%
21-01-26	Wed	257.65	0.35	10.59m	0.1%
20-01-26	Tue	257.3	-1.05	9.65m	-0.4%
19-01-26	Mon	258.35	-0.45	15.44m	-0.2%
16-01-26	Fri	258.8	0.25	9.73m	0.1%
14-01-26	Wed	258.55	0.55	9.7m	0.2%
13-01-26	Tue	258	-1.3	14.1m	-0.5%
12-01-26	Mon	259.3	-4.8	11.76m	-1.8%
09-01-26	Fri	264.1	-4.45	14.88m	-1.7%
08-01-26	Thu	268.55	-3.1	11.78m	-1.1%
07-01-26	Wed	271.65	0.7	11.53m	0.3%
06-01-26	Tue	270.95	4.15	13.35m	1.6%
05-01-26	Mon	266.8	2.2	4.3m	0.8%
02-01-26	Fri	264.6	4.25	5.15m	1.6%
01-01-26	Thu	260.35	-0.25	10.93m	-0.1%
31-12-25	Wed	260.6	-4.85	7.27m	-1.8%
30-12-25	Tue	265.45	-2.6	6.03m	-1.0%
29-12-25	Mon	268.05	1.05	6.13m	0.4%
26-12-25	Fri	267	2	10.53m	0.8%
24-12-25	Wed	265	1.55	10.05m	0.6%
23-12-25	Tue	263.45	5.5	16.66m	2.1%
22-12-25	Mon	257.95	-3.15	10.93m	-1.2%
19-12-25	Fri	261.1	0.75	10.94m	0.3%
18-12-25	Thu	260.35	-1.85	9.24m	-0.7%
17-12-25	Wed	262.2	-1.4	6.4m	-0.5%
16-12-25	Tue	263.6	-1.2	5.52m	-0.5%
15-12-25	Mon	264.8	-0.7	8.34m	-0.3%
12-12-25	Fri	265.5	0.95	7.16m	0.4%
11-12-25	Thu	264.55	-0.65	10.69m	-0.2%
10-12-25	Wed	265.2	-4.6	10.2m	-1.7%
09-12-25	Tue	269.8	0.7	5.54m	0.3%
08-12-25	Mon	269.1	0.65	5.1m	0.2%
05-12-25	Fri	268.45	1	9.06m	0.4%
04-12-25	Thu	267.45	-2.2	11.03m	-0.8%
03-12-25	Wed	269.65	-0.3	10.43m	-0.1%
02-12-25	Tue	269.95	-3.75	12.58m	-1.4%
01-12-25	Mon	273.7	-1.35	9.87m	-0.5%
28-11-25	Fri	275.05	1.6	8.35m	0.6%
27-11-25	Thu	273.45	-2.35	12.11m	-0.9%
26-11-25	Wed	275.8	-1.8	49.79m	-0.6%
25-11-25	Tue	277.6	0.4	12.94m	0.1%
24-11-25	Mon	277.2	2.05	15.34m	0.7%
21-11-25	Fri	275.15	0.95	15.77m	0.3%
20-11-25	Thu	274.2	0.65	16.43m	0.2%
19-11-25	Wed	273.55	2.25	9.88m	0.8%
18-11-25	Tue	271.3	1.45	10.31m	0.5%
17-11-25	Mon	269.85	2.75	12.57m	1.0%
14-11-25	Fri	267.1	-0.55	16.44m	-0.2%
13-11-25	Thu	267.65	-0.55	11.15m	-0.2%
12-11-25	Wed	268.2	-3.8	10.72m	-1.4%
11-11-25	Tue	272	1.8	11.38m	0.7%
10-11-25	Mon	270.2	-8.85	21.92m	-3.2%
07-11-25	Fri	279.05	-8.95	26.1m	-3.1%
06-11-25	Thu	288	-0.15	8.58m	-0.1%
04-11-25	Tue	288.15	-3.35	10.09m	-1.1%
03-11-25	Mon	291.5	-3.85	10.33m	-1.3%
31-10-25	Fri	295.35	7.1	14.61m	2.5%
30-10-25	Thu	288.25	-2.8	13.54m	-1.0%
29-10-25	Wed	291.05	2.55	13.4m	0.9%
28-10-25	Tue	288.5	-1.15	16.35m	-0.4%
27-10-25	Mon	289.65	1.05	21.03m	0.4%
24-10-25	Fri	288.6	0.4	398.29k	0.1%
23-10-25	Thu	288.2	-1.55	13.54m	-0.5%
21-10-25	Tue	289.75	-2.1	14.28m	-0.7%
20-10-25	Mon	291.85	0.9	7.82m	0.3%
17-10-25	Fri	290.95	3.45	8.13m	1.2%
16-10-25	Thu	287.5	1.35	7.67m	0.5%
15-10-25	Wed	286.15	-3	8.95m	-1.0%
14-10-25	Tue	289.15	3	10.77m	1.0%
13-10-25	Mon	286.15	0.85	10.71m	0.3%
10-10-25	Fri	285.3	-3.7	9.99m	-1.3%
09-10-25	Thu	289	2.1	11.37m	0.7%
08-10-25	Wed	286.9	-2.8	11.7m	-1.0%
07-10-25	Tue	289.7	9.05	19.6m	3.2%
06-10-25	Mon	280.65	0.4	11.81m	0.1%
03-10-25	Fri	280.25	-0.35	18.77m	-0.1%
01-10-25	Wed	280.6	-1.65	14.6m	-0.6%
30-09-25	Tue	282.25	-2.15	8.96m	-0.8%
29-09-25	Mon	284.4	-8.9	16.24m	-3.0%
26-09-25	Fri	293.3	4.7	14.03m	1.6%
25-09-25	Thu	288.6	1.95	13.62m	0.7%
24-09-25	Wed	286.65	0.45	9.46m	0.2%
23-09-25	Tue	286.2	-2.9	14.99m	-1.0%
22-09-25	Mon	289.1	1.95	16.84m	0.7%
19-09-25	Fri	287.15	-1.2	19.01m	-0.4%
18-09-25	Thu	288.35	2.1	8.63m	0.7%
17-09-25	Wed	286.25	-1.4	5.42m	-0.5%
16-09-25	Tue	287.65	0.85	7.62m	0.3%
15-09-25	Mon	286.8	3.85	7.41m	1.4%
12-09-25	Fri	282.95	-0.9	7.77m	-0.3%
11-09-25	Thu	283.85	1.05	7.09m	0.4%
10-09-25	Wed	282.8	-2.55	5.19m	-0.9%
09-09-25	Tue	285.35	3.55	9.7m	1.3%
08-09-25	Mon	281.8	-4.25	5.95m	-1.5%
05-09-25	Fri	286.05	-0.65	30.18m	-0.2%
04-09-25	Thu	286.7	6.85	16.98m	2.4%
03-09-25	Wed	279.85	4.6	10.82m	1.7%
02-09-25	Tue	275.25	0.8	12.84m	0.3%
01-09-25	Mon	274.45	-5.45	12.46m	-1.9%
29-08-25	Fri	279.9	-4.25	22.91m	-1.5%
28-08-25	Thu	284.15	0.8	7.43m	0.3%
26-08-25	Tue	283.35	-0.65	6.82m	-0.2%
25-08-25	Mon	284	-4.4	7.39m	-1.5%
22-08-25	Fri	288.4	0.4	3.11m	0.1%
21-08-25	Thu	288	-2.35	7.2m	-0.8%
20-08-25	Wed	290.35	1.65	9.84m	0.6%
19-08-25	Tue	288.7	0.5	8.46m	0.2%
18-08-25	Mon	288.2	3.55	9.93m	1.2%
14-08-25	Thu	284.65	-0.2	13.18m	-0.1%
13-08-25	Wed	284.85	0	8.76m	0.0%
12-08-25	Tue	284.85	-0.7	6.17m	-0.2%
11-08-25	Mon	285.55	0.75	8.89m	0.3%
08-08-25	Fri	284.8	-1.2	12.99m	-0.4%
07-08-25	Thu	286	-1.95	15.56m	-0.7%
06-08-25	Wed	287.95	-3.3	10.4m	-1.1%
05-08-25	Tue	291.25	0.25	6.7m	0.1%
04-08-25	Mon	291	2.05	14.28m	0.7%
01-08-25	Fri	288.95	-4.15	10.52m	-1.4%
31-07-25	Thu	293.1	1.2	6.59m	0.4%
30-07-25	Wed	291.9	-0.2	7.04m	-0.1%
29-07-25	Tue	292.1	-7.25	8.2m	-2.4%
28-07-25	Mon	299.35	0.1	6.29m	0.0%
25-07-25	Fri	299.25	1.45	5.31m	0.5%
24-07-25	Thu	297.8	0.8	7.78m	0.3%
23-07-25	Wed	297	2.85	5.3m	1.0%
22-07-25	Tue	294.15	-2.45	8.7m	-0.8%
21-07-25	Mon	296.6	-0.45	8.32m	-0.2%
18-07-25	Fri	297.05	-1	8.14m	-0.3%
17-07-25	Thu	298.05	-0.15	6.17m	-0.1%
16-07-25	Wed	298.2	-0.35	5.48m	-0.1%
15-07-25	Tue	298.55	-0.7	7.07m	-0.2%
14-07-25	Mon	299.25	-0.4	9.31m	-0.1%
11-07-25	Fri	299.65	1.85	6.25m	0.6%
10-07-25	Thu	297.75	1.9	5.65m	0.6%
09-07-25	Wed	295.9	1.9	6.22m	0.6%
08-07-25	Tue	294	0.3	14.19m	0.1%
07-07-25	Mon	293.7	-1.15	10.37m	-0.4%
04-07-25	Fri	294.85	-2.7	10.83m	-0.9%
03-07-25	Thu	297.55	-2.35	12.35m	-0.8%
02-07-25	Wed	299.9	0.65	8.42m	0.2%
01-07-25	Tue	299.25	5.75	15.52m	2.0%
30-06-25	Mon	293.5	3.05	10.23m	1.1%
27-06-25	Fri	290.45	4.5	10.84m	1.6%
26-06-25	Thu	285.95	-4.3	15.01m	-1.5%
25-06-25	Wed	290.25	-2.85	6.83m	-1.0%
24-06-25	Tue	293.1	6.65	33.01m	2.3%
23-06-25	Mon	286.45	-0.85	13.57m	-0.3%
20-06-25	Fri	287.3	-1.25	11.9m	-0.4%
19-06-25	Thu	288.55	-0.1	7.29m	0.0%
18-06-25	Wed	288.65	3.15	11.07m	1.1%
17-06-25	Tue	285.5	-3.5	16.03m	-1.2%
16-06-25	Mon	289	-6.45	14.07m	-2.2%
13-06-25	Fri	295.45	-5.6	10.94m	-1.9%
12-06-25	Thu	301.05	0.55	7.27m	0.2%
11-06-25	Wed	300.5	4.7	8.67m	1.6%
10-06-25	Tue	295.8	1.55	7.94m	0.5%
09-06-25	Mon	294.25	5.7	13.11m	2.0%
06-06-25	Fri	288.55	0.3	8.58m	0.1%
05-06-25	Thu	288.25	-4.8	10.99m	-1.6%
04-06-25	Wed	293.05	3.3	7.26m	1.1%
03-06-25	Tue	289.75	-3.35	21.79m	-1.1%
02-06-25	Mon	293.1	1.95	9.77m	0.7%
30-05-25	Fri	291.15	-3.4	10.1m	-1.2%
29-05-25	Thu	294.55	-2.15	17.07m	-0.7%
28-05-25	Wed	296.7	-1.4	16.47m	-0.5%
27-05-25	Tue	298.1	7.2	9.87m	2.5%
26-05-25	Mon	290.9	-5.25	26.16m	-1.8%
23-05-25	Fri	296.15	-1.75	12m	-0.6%
22-05-25	Thu	297.9	-6.15	21.34m	-2.0%
21-05-25	Wed	304.05	3.85	12.58m	1.3%