POWER GRID CORP. OF INDIA LTD. (powergrid)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 298.95 | 299.2 | 298.95 | 299.2 | 39600 |
| 2025-05-20 15:28:00 | 299.05 | 299.05 | 298.95 | 298.95 | 43200 |
| 2025-05-20 15:27:00 | 299.1 | 299.1 | 298.95 | 299.05 | 61200 |
| 2025-05-20 15:26:00 | 298.75 | 298.9 | 298.75 | 298.9 | 28800 |
| 2025-05-20 15:25:00 | 298.45 | 298.75 | 298.45 | 298.75 | 63000 |
| 2025-05-20 15:24:00 | 298.9 | 298.9 | 298.35 | 298.45 | 214200 |
| 2025-05-20 15:23:00 | 298.6 | 298.8 | 298.6 | 298.8 | 52200 |
| 2025-05-20 15:22:00 | 298.65 | 298.7 | 298.6 | 298.6 | 41400 |
| 2025-05-20 15:21:00 | 298.7 | 298.7 | 298.55 | 298.65 | 136800 |
| 2025-05-20 15:20:00 | 298.6 | 298.75 | 298.55 | 298.7 | 122400 |
| 2025-05-20 15:19:00 | 298.65 | 298.65 | 298.55 | 298.55 | 18000 |
| 2025-05-20 15:18:00 | 298.5 | 298.65 | 298.45 | 298.65 | 36000 |
| 2025-05-20 15:17:00 | 298.25 | 298.6 | 298.25 | 298.5 | 277200 |
| 2025-05-20 15:16:00 | 298.9 | 298.9 | 298.75 | 298.75 | 46800 |
| 2025-05-20 15:15:00 | 299.2 | 299.2 | 298.9 | 298.9 | 100800 |
| 2025-05-20 15:14:00 | 299.05 | 299.25 | 298.9 | 299.1 | 136800 |
| 2025-05-20 15:13:00 | 299.45 | 299.45 | 299.0 | 299.05 | 138600 |
| 2025-05-20 15:12:00 | 299.05 | 299.4 | 299.0 | 299.4 | 160200 |
| 2025-05-20 15:11:00 | 299.3 | 299.3 | 299.05 | 299.05 | 126000 |
| 2025-05-20 15:10:00 | 298.85 | 299.1 | 298.85 | 299.05 | 37800 |
| 2025-05-20 15:09:00 | 298.7 | 298.9 | 298.7 | 298.85 | 88200 |
| 2025-05-20 15:08:00 | 298.75 | 298.75 | 298.7 | 298.7 | 30600 |
| 2025-05-20 15:07:00 | 299.05 | 299.05 | 298.6 | 298.8 | 99000 |
| 2025-05-20 15:06:00 | 299.2 | 299.2 | 299.05 | 299.05 | 93600 |
| 2025-05-20 15:05:00 | 299.25 | 299.25 | 299.2 | 299.2 | 28800 |
| 2025-05-20 15:04:00 | 299.0 | 299.2 | 299.0 | 299.2 | 61200 |
| 2025-05-20 15:03:00 | 299.4 | 299.5 | 299.0 | 299.0 | 64800 |
| 2025-05-20 15:02:00 | 299.0 | 299.4 | 298.85 | 299.4 | 93600 |
| 2025-05-20 15:01:00 | 298.85 | 299.4 | 298.8 | 299.0 | 154800 |
| 2025-05-20 15:00:00 | 298.7 | 298.85 | 298.55 | 298.85 | 100800 |
| 2025-05-20 14:59:00 | 299.15 | 299.15 | 298.7 | 298.7 | 66600 |
| 2025-05-20 14:58:00 | 299.0 | 299.4 | 299.0 | 299.15 | 50400 |
| 2025-05-20 14:57:00 | 299.15 | 299.2 | 298.85 | 299.0 | 77400 |
| 2025-05-20 14:56:00 | 299.45 | 299.5 | 299.15 | 299.15 | 34200 |
| 2025-05-20 14:55:00 | 299.35 | 299.5 | 299.15 | 299.4 | 57600 |
| 2025-05-20 14:54:00 | 299.2 | 299.4 | 299.2 | 299.3 | 32400 |
| 2025-05-20 14:53:00 | 299.4 | 299.4 | 299.15 | 299.2 | 70200 |
| 2025-05-20 14:52:00 | 299.6 | 299.6 | 299.4 | 299.4 | 36000 |
| 2025-05-20 14:51:00 | 299.75 | 299.75 | 299.5 | 299.65 | 36000 |
| 2025-05-20 14:50:00 | 299.15 | 299.85 | 299.15 | 299.75 | 154800 |
| 2025-05-20 14:49:00 | 299.3 | 299.3 | 299.15 | 299.15 | 21600 |
| 2025-05-20 14:48:00 | 299.05 | 299.3 | 299.05 | 299.3 | 55800 |
| 2025-05-20 14:47:00 | 298.75 | 299.1 | 298.75 | 299.1 | 32400 |
| 2025-05-20 14:46:00 | 298.6 | 298.75 | 298.6 | 298.75 | 50400 |
| 2025-05-20 14:45:00 | 298.45 | 298.75 | 298.45 | 298.6 | 48600 |
| 2025-05-20 14:44:00 | 298.5 | 298.55 | 298.35 | 298.45 | 39600 |
| 2025-05-20 14:43:00 | 298.5 | 298.7 | 298.5 | 298.5 | 45000 |
| 2025-05-20 14:42:00 | 298.6 | 298.65 | 298.45 | 298.5 | 46800 |
| 2025-05-20 14:41:00 | 298.95 | 298.95 | 298.45 | 298.55 | 72000 |
| 2025-05-20 14:40:00 | 299.2 | 299.25 | 298.95 | 298.95 | 32400 |
| 2025-05-20 14:39:00 | 299.15 | 299.3 | 299.15 | 299.2 | 34200 |
| 2025-05-20 14:38:00 | 299.1 | 299.25 | 299.1 | 299.15 | 43200 |
| 2025-05-20 14:37:00 | 299.0 | 299.2 | 299.0 | 299.2 | 25200 |
| 2025-05-20 14:36:00 | 299.15 | 299.15 | 298.95 | 299.0 | 36000 |
| 2025-05-20 14:35:00 | 299.25 | 299.3 | 299.1 | 299.15 | 25200 |
| 2025-05-20 14:34:00 | 299.25 | 299.3 | 299.05 | 299.25 | 32400 |
| 2025-05-20 14:33:00 | 299.3 | 299.35 | 299.15 | 299.15 | 34200 |
| 2025-05-20 14:32:00 | 299.3 | 299.55 | 299.25 | 299.3 | 25200 |
| 2025-05-20 14:31:00 | 299.0 | 299.3 | 298.95 | 299.3 | 43200 |
| 2025-05-20 14:30:00 | 298.9 | 299.15 | 298.9 | 299.15 | 72000 |
| 2025-05-20 14:29:00 | 299.0 | 299.1 | 298.6 | 298.95 | 55800 |
| 2025-05-20 14:28:00 | 299.2 | 299.2 | 299.0 | 299.0 | 10800 |
| 2025-05-20 14:27:00 | 299.2 | 299.4 | 299.1 | 299.25 | 54000 |
| 2025-05-20 14:26:00 | 299.35 | 299.4 | 299.1 | 299.1 | 18000 |
| 2025-05-20 14:25:00 | 299.6 | 299.6 | 299.3 | 299.5 | 12600 |
| 2025-05-20 14:24:00 | 299.4 | 299.6 | 299.3 | 299.6 | 14400 |
| 2025-05-20 14:23:00 | 299.35 | 299.5 | 299.2 | 299.4 | 43200 |
| 2025-05-20 14:22:00 | 299.3 | 299.45 | 299.25 | 299.35 | 23400 |
| 2025-05-20 14:21:00 | 299.25 | 299.35 | 299.1 | 299.3 | 41400 |
| 2025-05-20 14:20:00 | 299.45 | 299.65 | 299.25 | 299.25 | 72000 |
| 2025-05-20 14:19:00 | 300.0 | 300.0 | 299.4 | 299.45 | 28800 |
| 2025-05-20 14:18:00 | 299.75 | 300.1 | 299.65 | 300.0 | 32400 |
| 2025-05-20 14:17:00 | 299.4 | 299.75 | 299.35 | 299.65 | 91800 |
| 2025-05-20 14:16:00 | 299.6 | 299.6 | 299.35 | 299.35 | 23400 |
| 2025-05-20 14:15:00 | 299.4 | 299.6 | 299.25 | 299.6 | 43200 |
| 2025-05-20 14:14:00 | 299.3 | 299.6 | 299.2 | 299.45 | 57600 |
| 2025-05-20 14:13:00 | 299.45 | 299.45 | 299.3 | 299.3 | 52200 |
| 2025-05-20 14:12:00 | 299.85 | 299.85 | 299.5 | 299.55 | 82800 |
| 2025-05-20 14:11:00 | 299.85 | 299.9 | 299.85 | 299.85 | 19800 |
| 2025-05-20 14:10:00 | 299.9 | 299.95 | 299.85 | 299.85 | 14400 |
| 2025-05-20 14:09:00 | 299.7 | 299.9 | 299.55 | 299.9 | 55800 |
| 2025-05-20 14:08:00 | 299.75 | 299.8 | 299.6 | 299.7 | 27000 |
| 2025-05-20 14:07:00 | 300.0 | 300.0 | 299.6 | 299.75 | 37800 |
| 2025-05-20 14:06:00 | 300.15 | 300.15 | 300.0 | 300.0 | 63000 |
| 2025-05-20 14:05:00 | 300.25 | 300.25 | 300.1 | 300.25 | 19800 |
| 2025-05-20 14:04:00 | 300.25 | 300.25 | 300.1 | 300.25 | 12600 |
| 2025-05-20 14:03:00 | 300.2 | 300.25 | 300.15 | 300.25 | 7200 |
| 2025-05-20 14:02:00 | 300.2 | 300.3 | 300.1 | 300.2 | 25200 |
| 2025-05-20 14:01:00 | 300.6 | 300.6 | 300.2 | 300.2 | 23400 |
| 2025-05-20 14:00:00 | 300.4 | 300.6 | 300.4 | 300.6 | 27000 |
| 2025-05-20 13:59:00 | 300.75 | 300.75 | 300.5 | 300.55 | 21600 |
| 2025-05-20 13:58:00 | 300.65 | 300.85 | 300.65 | 300.75 | 14400 |
| 2025-05-20 13:57:00 | 300.55 | 300.65 | 300.45 | 300.65 | 25200 |
| 2025-05-20 13:56:00 | 300.4 | 300.6 | 300.4 | 300.55 | 16200 |
| 2025-05-20 13:55:00 | 300.6 | 300.6 | 300.25 | 300.4 | 64800 |
| 2025-05-20 13:54:00 | 300.65 | 300.65 | 300.6 | 300.6 | 23400 |
| 2025-05-20 13:53:00 | 300.85 | 300.85 | 300.65 | 300.65 | 21600 |
| 2025-05-20 13:52:00 | 300.85 | 300.95 | 300.85 | 300.9 | 12600 |
| 2025-05-20 13:51:00 | 300.85 | 300.85 | 300.65 | 300.85 | 36000 |
| 2025-05-20 13:50:00 | 300.65 | 300.85 | 300.65 | 300.85 | 5400 |