For Enquiry : +(91) 9923599971

Power Grid Corporation Of India Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 189.0000 191.4500 187.0500 189.1500 5342485
17-10-2018 188.0500 190.1000 188.0000 189.1000 2335081
16-10-2018 187.9500 188.8000 185.1000 187.2000 3673479
15-10-2018 188.4500 190.0000 186.1000 188.1000 3896190
12-10-2018 186.2500 189.7500 186.1000 188.4500 3856539
11-10-2018 185.9500 188.5000 184.0500 185.7000 5634317
10-10-2018 186.2000 188.9500 186.2000 187.1500 1983417
09-10-2018 187.0500 189.4500 185.3000 186.5500 3123162
08-10-2018 186.5000 189.0500 182.5000 186.6500 2632604
05-10-2018 189.0000 191.5500 186.3500 187.3000 3957511
04-10-2018 188.0000 190.9500 184.5500 189.2500 6321994
03-10-2018 190.5000 192.3000 188.3500 188.9500 5821641
01-10-2018 188.3000 193.9000 185.9000 192.4000 2635166
28-09-2018 194.5000 197.9500 187.3500 188.4000 5784993
27-09-2018 193.0000 195.9000 192.1500 194.5500 4557000
26-09-2018 193.4500 194.0000 188.2000 192.8500 4098766
25-09-2018 197.0000 198.6000 191.6500 192.6000 6058637
24-09-2018 200.0000 200.3500 194.5500 197.6000 2245669
21-09-2018 199.0000 201.9000 195.1000 200.4000 6285924
19-09-2018 199.0000 200.0000 196.2000 198.3000 3389415
18-09-2018 201.5000 203.9000 198.1500 198.9000 2777260
17-09-2018 197.4000 203.5500 197.4000 201.9000 8529046
14-09-2018 195.2500 201.9500 193.9000 200.1500 12834285
12-09-2018 187.1000 195.2500 187.1000 193.8000 7640014
11-09-2018 193.0500 194.8500 186.2000 186.9000 5377809
10-09-2018 193.1500 195.0000 190.1500 192.9500 3540263
07-09-2018 200.9000 200.9000 192.8500 195.7000 2576594
06-09-2018 196.0000 201.7500 195.5000 199.3000 9257476
05-09-2018 194.1500 197.0000 192.7500 195.6500 4125425
04-09-2018 194.5000 196.4500 191.6500 194.4500 3030652
03-09-2018 202.8500 205.0000 194.0000 194.5000 5062367
31-08-2018 194.8500 202.2500 194.8500 201.5000 6668243
30-08-2018 193.2500 198.2000 192.4000 196.9500 12570257
29-08-2018 197.0000 199.0500 192.1000 193.0500 3912654
28-08-2018 197.6000 200.4500 195.7500 197.1500 4626074
27-08-2018 191.1500 198.3000 190.9000 197.8000 7898756
24-08-2018 190.5000 194.6000 189.5500 190.9500 4721252
23-08-2018 187.5500 191.0000 187.5500 190.2000 5311468
21-08-2018 187.6500 188.3000 185.8500 187.5500 2055992
20-08-2018 187.5000 188.8500 185.6000 187.6500 1399379
17-08-2018 188.5000 189.0000 185.7500 187.1000 2262658
16-08-2018 187.4000 190.0000 187.1000 187.7000 2059701
14-08-2018 187.5500 189.0000 186.5500 187.9000 1296390
13-08-2018 188.6000 190.0000 187.1500 188.0000 1427592
10-08-2018 193.7000 193.8500 189.1000 190.5500 2761821
09-08-2018 189.5000 193.0000 187.8500 192.6000 3560051
08-08-2018 189.1000 190.7000 187.8500 189.5000 3501870
07-08-2018 189.8500 190.6500 187.6500 189.1000 1839521
06-08-2018 191.8500 191.8500 188.6500 189.4500 2781382
03-08-2018 189.8000 190.9500 189.0000 190.2000 4213799
02-08-2018 186.1500 190.2500 184.7500 188.7000 6921901
01-08-2018 183.0000 185.7500 180.1500 184.7000 5793747
31-07-2018 183.6500 185.6000 181.8500 182.3000 6589028
30-07-2018 180.9000 183.7500 180.0500 183.2000 5787343
27-07-2018 183.2500 184.8000 178.2000 179.9000 11075771
26-07-2018 176.2500 183.8000 174.2000 181.8500 19051590
25-07-2018 178.6500 179.0000 174.7000 175.6500 4363728
24-07-2018 178.2000 178.4500 176.2500 177.7500 3521357
23-07-2018 175.9500 178.0000 175.6500 177.0500 3564547
20-07-2018 177.5000 177.9500 174.1000 175.8000 2966436
19-07-2018 179.1000 180.8000 177.1000 177.4500 3363819
18-07-2018 182.6000 183.8000 178.0500 178.5000 3287886
17-07-2018 180.7000 182.2500 180.0000 181.4500 2642742
16-07-2018 181.0500 182.5000 180.6000 181.3500 6857537
13-07-2018 182.2000 183.3500 181.2500 181.7500 2696476
12-07-2018 183.2000 183.6000 181.6000 182.6000 6482241
11-07-2018 183.8000 184.7500 182.4000 182.9000 2151809
10-07-2018 185.0000 185.3500 183.4000 184.0500 4082776
09-07-2018 182.2000 185.0000 182.0000 184.5000 5759335
06-07-2018 181.6500 182.9000 180.8500 181.8000 4066661
05-07-2018 183.1500 183.7500 180.5500 181.6500 4353397
04-07-2018 185.2500 189.2500 182.1500 183.0000 5977279
03-07-2018 184.0500 185.4500 181.2000 184.5500 5619804
02-07-2018 187.0000 187.3500 183.5000 185.0500 7368833
29-06-2018 185.2500 190.3500 184.1000 186.8500 4745135
28-06-2018 188.4000 188.7500 183.1500 184.8000 12680239
27-06-2018 191.9500 192.5000 185.7000 187.2000 7365681
26-06-2018 193.9000 194.7000 189.0000 190.7500 5551442
25-06-2018 197.7000 198.3000 191.5000 194.2000 4894771
22-06-2018 196.2000 198.4000 194.1000 197.7000 4318762
21-06-2018 198.1000 198.6500 193.8000 195.4500 6155201
20-06-2018 198.7000 199.7000 196.8000 199.1500 4590123
19-06-2018 197.5500 199.7000 196.8000 198.7000 4555719
18-06-2018 197.8500 199.5000 196.2500 198.6500 2420688
15-06-2018 198.8500 199.0000 196.2500 197.8500 5359466
14-06-2018 198.2000 199.3500 196.6000 198.8500 4052919
13-06-2018 196.3000 199.3500 195.1000 198.1500 6112507
12-06-2018 196.4500 196.4500 193.4000 195.0500 7546970
11-06-2018 198.6000 199.2500 194.5000 195.7000 11063276
08-06-2018 200.9000 201.2000 196.7500 197.9000 6991475
07-06-2018 201.4500 203.9500 198.2500 202.7500 4321986
06-06-2018 197.5000 203.2500 197.5000 201.1000 4573416
05-06-2018 200.8000 201.1500 195.1000 198.8500 7756212
04-06-2018 206.9500 206.9500 200.6000 201.7000 8131730
01-06-2018 206.9000 207.9000 200.3500 205.9500 9616721
31-05-2018 209.9000 212.7000 201.6000 209.4500 154323307
30-05-2018 207.0000 211.9500 207.0000 209.5000 20259356
29-05-2018 208.2500 209.7000 205.7500 207.0000 8859017
28-05-2018 212.2500 212.5000 206.3000 206.9500 9837171
25-05-2018 210.2500 213.0500 210.2500 212.0500 16926167

POWERGRID NEWS

  • Is Power Grid Corporation Of India Limited (NSE:POWERGRID) A Smart Choice For Dividend Investors?

    Over The Past 10 Years Power Grid Corporation Of India Limited (NSE:POWERGRID) Has Been Paying Dividends To Shareholders. The Company Is Currently Worth ₹1.05t, And Now Yields Roughly 2.6%. ShouldRead More...

  • Is Power Grid Corporation Of India Limited (NSE:POWERGRID) A Buy At Its Current PE Ratio?

    Power Grid Corporation Of India Limited (NSEI:POWERGRID) Trades With A Trailing P/E Of 12.7x, Which Is Lower Than The Industry Average Of 13.1x. While This Makes POWERGRID Appear Like ARead More...

  • How Does Power Grid Corporation Of India Limited (NSE:POWERGRID) Fare As A Dividend Stock?

    There Is A Lot To Be Liked About Power Grid Corporation Of India Limited (NSEI:POWERGRID) As An Income Stock, Over The Past 10 Years It Has Returned An Average OfRead More...

  • Does Power Grid Corporation Of India Limited’s (NSE:POWERGRID) 25.04% Earnings Growth Make It An Outperformer?

    When Power Grid Corporation Of India Limited (NSEI:POWERGRID) Announced Its Most Recent Earnings (31 March 2017), I Did Two Things: Looked At Its Past Earnings Track Record, Then Look AtRead More...

  • Have Investors Priced In Power Grid Corporation Of India Limited’s (NSE:POWERGRID) Growth?

    Let’s Talk About The Popular Power Grid Corporation Of India Limited (NSEI:POWERGRID). The Company’s Shares Had A Relatively Subdued Couple Of Weeks In Terms Of Changes In Share Price, WhichRead More...

  • Does Power Grid Corporation Of India Limited (NSE:POWERGRID) Have A Place In Your Dividend Portfolio?

    A Sizeable Part Of Portfolio Returns Can Be Produced By Dividend Stocks Due To Their Contribution To Compounding Returns In The Long Run. Over The Past 10 Years, Power GridRead More...

  • Has Power Grid Corporation Of India Limited (NSE:POWERGRID) Improved Earnings Growth In Recent Times?

    For Long Term Investors, Improvement In Profitability And Outperformance Against The Industry Can Be Important Characteristics In A Stock. In This Article, I Will Take A Look At Power GridRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.