POWER GRID CORP. OF INDIA LTD. (powergrid)
POWER
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 298.0 | 299.7 | 294.5 | 297.95 | 3439000 |
| 2025-07-07 05:30:00 | 295.0 | 297.85 | 294.4 | 296.85 | 3731600 |
| 2025-07-04 05:30:00 | 295.25 | 296.0 | 293.3 | 295.25 | 5890000 |
| 2025-07-03 05:30:00 | 297.2 | 299.9 | 294.35 | 295.3 | 5739900 |
| 2025-07-02 05:30:00 | 299.3 | 300.1 | 295.0 | 296.5 | 4662600 |
| 2025-07-01 05:30:00 | 299.2 | 301.8 | 298.5 | 299.35 | 5977400 |
| 2025-06-30 05:30:00 | 300.0 | 301.6 | 298.0 | 300.25 | 5979300 |
| 2025-06-27 05:30:00 | 296.2 | 300.8 | 295.55 | 299.4 | 14419100 |
| 2025-06-26 05:30:00 | 290.6 | 294.8 | 289.6 | 293.8 | 14513400 |
| 2025-06-25 05:30:00 | 285.15 | 291.0 | 285.15 | 290.1 | 22174200 |
| 2025-06-24 05:30:00 | 294.85 | 294.9 | 285.95 | 286.6 | 29892600 |
| 2025-06-23 05:30:00 | 291.35 | 294.1 | 288.45 | 291.5 | 22714200 |
| 2025-06-20 05:30:00 | 286.3 | 293.8 | 285.6 | 292.8 | 23356800 |
| 2025-06-19 05:30:00 | 287.6 | 288.2 | 286.05 | 287.15 | 8924400 |
| 2025-06-18 05:30:00 | 288.2 | 289.0 | 286.2 | 288.05 | 6642000 |
| 2025-06-17 05:30:00 | 289.65 | 291.6 | 287.95 | 288.85 | 6516000 |
| 2025-06-16 05:30:00 | 287.85 | 291.4 | 287.3 | 289.5 | 7745400 |
| 2025-06-13 05:30:00 | 285.2 | 287.3 | 282.7 | 286.4 | 15991200 |
| 2025-06-12 05:30:00 | 296.6 | 297.1 | 289.25 | 290.0 | 10789200 |
| 2025-06-11 05:30:00 | 300.9 | 301.9 | 295.2 | 296.85 | 10688400 |
| 2025-06-10 05:30:00 | 302.45 | 302.9 | 299.5 | 301.65 | 6723000 |
| 2025-06-09 05:30:00 | 297.8 | 302.5 | 297.0 | 302.1 | 9811800 |
| 2025-06-06 05:30:00 | 295.15 | 297.7 | 294.15 | 297.15 | 7682400 |
| 2025-06-05 05:30:00 | 291.25 | 296.25 | 291.25 | 295.2 | 10814400 |
| 2025-06-04 05:30:00 | 290.85 | 291.45 | 288.3 | 290.3 | 5113800 |
| 2025-06-03 05:30:00 | 294.45 | 296.5 | 288.75 | 290.0 | 8262000 |
| 2025-06-02 05:30:00 | 290.9 | 294.7 | 289.3 | 294.1 | 6591600 |
| 2025-05-30 05:30:00 | 293.5 | 295.7 | 290.4 | 291.4 | 10747800 |
| 2025-05-29 05:30:00 | 291.95 | 293.6 | 290.9 | 292.6 | 15080400 |
| 2025-05-28 05:30:00 | 295.25 | 295.5 | 290.85 | 291.25 | 20714400 |
| 2025-05-27 05:30:00 | 296.85 | 297.2 | 292.6 | 294.8 | 26753400 |
| 2025-05-26 05:30:00 | 299.7 | 303.9 | 296.0 | 297.1 | 26641800 |
| 2025-05-23 05:30:00 | 292.0 | 299.5 | 291.6 | 298.7 | 13282200 |
| 2025-05-22 05:30:00 | 296.7 | 296.75 | 286.75 | 291.05 | 22608000 |
| 2025-05-21 05:30:00 | 298.9 | 303.0 | 296.3 | 297.0 | 14806800 |
| 2025-05-20 05:30:00 | 304.55 | 306.25 | 298.25 | 298.85 | 15499800 |
| 2025-05-19 05:30:00 | 302.0 | 305.3 | 300.15 | 304.4 | 10000800 |
| 2025-05-16 05:30:00 | 301.45 | 301.95 | 296.85 | 301.15 | 11602800 |
| 2025-05-15 05:30:00 | 297.4 | 301.4 | 292.15 | 300.1 | 19260000 |
| 2025-05-14 05:30:00 | 299.8 | 300.7 | 294.85 | 296.95 | 8251200 |
| 2025-05-13 05:30:00 | 306.65 | 310.1 | 299.15 | 299.55 | 15267600 |
| 2025-05-12 05:30:00 | 306.0 | 312.15 | 306.0 | 310.9 | 9802800 |
| 2025-05-09 05:30:00 | 303.5 | 304.05 | 297.45 | 300.5 | 11334600 |
| 2025-05-08 05:30:00 | 313.6 | 317.9 | 305.55 | 308.5 | 17334000 |
| 2025-05-07 05:30:00 | 309.2 | 313.6 | 308.25 | 311.75 | 11318400 |
| 2025-05-06 05:30:00 | 310.3 | 311.55 | 306.3 | 308.15 | 7279200 |
| 2025-05-05 05:30:00 | 307.5 | 311.65 | 307.2 | 309.85 | 4735800 |
| 2025-05-02 05:30:00 | 307.65 | 310.75 | 303.7 | 305.2 | 6620400 |
| 2025-04-30 05:30:00 | 305.3 | 311.2 | 305.3 | 308.5 | 8418600 |
| 2025-04-29 05:30:00 | 311.1 | 312.4 | 302.9 | 304.7 | 9183600 |
| 2025-04-28 05:30:00 | 306.95 | 312.75 | 305.65 | 310.35 | 7140600 |
| 2025-04-25 05:30:00 | 315.65 | 317.25 | 305.0 | 308.15 | 10576800 |
| 2025-04-24 05:30:00 | 312.35 | 315.3 | 312.35 | 314.5 | 14947200 |
| 2025-04-23 05:30:00 | 313.75 | 315.55 | 309.55 | 314.0 | 22663800 |
| 2025-04-22 05:30:00 | 318.85 | 318.85 | 312.3 | 312.75 | 26163000 |
| 2025-04-21 05:30:00 | 309.75 | 320.8 | 307.25 | 318.95 | 28321200 |
| 2025-04-17 05:30:00 | 304.25 | 309.15 | 302.2 | 308.3 | 11770200 |
| 2025-04-16 05:30:00 | 304.35 | 306.7 | 302.85 | 305.55 | 8407800 |
| 2025-04-15 05:30:00 | 307.45 | 309.9 | 304.1 | 304.65 | 11788200 |
| 2025-04-11 05:30:00 | 296.5 | 305.05 | 293.85 | 304.15 | 17382600 |
| 2025-04-09 05:30:00 | 289.9 | 299.5 | 289.9 | 293.6 | 16905600 |
| 2025-04-08 05:30:00 | 293.0 | 294.75 | 285.4 | 289.5 | 12565800 |
| 2025-04-07 05:30:00 | 288.5 | 293.95 | 280.0 | 290.4 | 22347000 |
| 2025-04-04 05:30:00 | 298.9 | 301.2 | 293.25 | 294.65 | 17445600 |
| 2025-04-03 05:30:00 | 289.0 | 300.45 | 287.8 | 299.75 | 19186200 |
| 2025-04-02 05:30:00 | 289.0 | 291.25 | 285.7 | 288.15 | 7237800 |
| 2025-04-01 05:30:00 | 289.3 | 297.8 | 289.0 | 290.9 | 12659400 |
| 2025-03-28 05:30:00 | 294.5 | 296.25 | 290.05 | 291.7 | 9914400 |
| 2025-03-27 05:30:00 | 292.9 | 298.2 | 291.35 | 296.5 | 33040800 |
| 2025-03-26 05:30:00 | 293.45 | 295.95 | 289.25 | 290.35 | 28049400 |
| 2025-03-25 05:30:00 | 291.0 | 294.65 | 287.25 | 290.4 | 26215200 |
| 2025-03-24 05:30:00 | 285.25 | 293.5 | 284.6 | 291.5 | 34916400 |
| 2025-03-21 05:30:00 | 279.6 | 284.95 | 279.6 | 283.5 | 12504600 |
| 2025-03-20 05:30:00 | 282.95 | 282.95 | 276.95 | 280.3 | 14365800 |
| 2025-03-19 05:30:00 | 272.0 | 278.3 | 270.45 | 277.25 | 10830600 |
| 2025-03-18 05:30:00 | 269.95 | 273.1 | 268.15 | 271.65 | 7349400 |
| 2025-03-17 05:30:00 | 270.05 | 271.1 | 265.35 | 268.05 | 6046200 |
| 2025-03-13 05:30:00 | 268.65 | 270.65 | 265.95 | 267.85 | 6843600 |
| 2025-03-12 05:30:00 | 270.25 | 272.6 | 264.5 | 268.15 | 9318600 |
| 2025-03-11 05:30:00 | 271.0 | 272.45 | 267.0 | 268.35 | 9079200 |
| 2025-03-10 05:30:00 | 262.8 | 274.35 | 262.7 | 271.55 | 22998600 |
| 2025-03-07 05:30:00 | 266.95 | 269.5 | 262.65 | 264.45 | 7912800 |
| 2025-03-06 05:30:00 | 266.0 | 267.85 | 262.0 | 267.35 | 10285200 |
| 2025-03-05 05:30:00 | 257.5 | 267.85 | 257.35 | 265.2 | 12772800 |
| 2025-03-04 05:30:00 | 251.9 | 257.9 | 250.2 | 255.4 | 9284400 |
| 2025-03-03 05:30:00 | 252.95 | 254.5 | 249.6 | 253.4 | 8236800 |
| 2025-02-28 05:30:00 | 257.25 | 257.25 | 248.85 | 252.45 | 15415200 |
| 2025-02-27 05:30:00 | 257.5 | 258.2 | 254.9 | 257.25 | 22811400 |
| 2025-02-25 05:30:00 | 258.85 | 259.75 | 255.35 | 256.25 | 27279000 |
| 2025-02-24 05:30:00 | 257.45 | 261.75 | 257.45 | 259.4 | 29638800 |
| 2025-02-21 05:30:00 | 265.8 | 266.0 | 259.85 | 262.2 | 28609200 |
| 2025-02-20 05:30:00 | 263.05 | 266.35 | 261.65 | 265.65 | 12285000 |
| 2025-02-19 05:30:00 | 263.25 | 268.6 | 262.6 | 263.75 | 12947400 |
| 2025-02-18 05:30:00 | 263.65 | 267.8 | 260.7 | 266.8 | 11685600 |
| 2025-02-17 05:30:00 | 256.2 | 264.3 | 253.05 | 263.55 | 16315200 |
| 2025-02-14 05:30:00 | 262.2 | 262.35 | 255.2 | 257.8 | 12771000 |
| 2025-02-13 05:30:00 | 259.4 | 262.35 | 257.1 | 260.05 | 12092400 |
| 2025-02-12 05:30:00 | 261.0 | 263.15 | 255.05 | 258.15 | 16290000 |
| 2025-02-11 05:30:00 | 270.15 | 270.15 | 261.0 | 262.6 | 20620800 |
| 2025-02-10 05:30:00 | 277.45 | 277.45 | 269.15 | 270.0 | 13233600 |