POWER GRID CORP. OF INDIA LTD. (powergrid)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 307.35 | 307.6 | 307.3 | 307.6 | 57600 |
| 2025-04-25 15:28:00 | 307.45 | 307.5 | 307.3 | 307.35 | 79200 |
| 2025-04-25 15:27:00 | 307.5 | 307.55 | 307.3 | 307.55 | 70200 |
| 2025-04-25 15:26:00 | 307.75 | 307.75 | 307.5 | 307.5 | 108000 |
| 2025-04-25 15:25:00 | 307.8 | 307.85 | 307.75 | 307.75 | 100800 |
| 2025-04-25 15:24:00 | 307.75 | 307.85 | 307.75 | 307.8 | 46800 |
| 2025-04-25 15:23:00 | 308.1 | 308.15 | 307.7 | 307.8 | 86400 |
| 2025-04-25 15:22:00 | 307.55 | 308.1 | 307.55 | 308.1 | 97200 |
| 2025-04-25 15:21:00 | 307.8 | 307.8 | 307.55 | 307.55 | 48600 |
| 2025-04-25 15:20:00 | 308.05 | 308.05 | 307.9 | 307.9 | 19800 |
| 2025-04-25 15:19:00 | 308.0 | 308.05 | 308.0 | 308.05 | 45000 |
| 2025-04-25 15:18:00 | 308.3 | 308.3 | 308.0 | 308.0 | 41400 |
| 2025-04-25 15:17:00 | 308.2 | 308.3 | 308.2 | 308.3 | 52200 |
| 2025-04-25 15:16:00 | 308.25 | 308.4 | 308.2 | 308.2 | 48600 |
| 2025-04-25 15:15:00 | 308.3 | 308.6 | 308.25 | 308.25 | 77400 |
| 2025-04-25 15:14:00 | 308.25 | 308.4 | 308.25 | 308.3 | 41400 |
| 2025-04-25 15:13:00 | 308.55 | 308.55 | 308.25 | 308.25 | 14400 |
| 2025-04-25 15:12:00 | 308.85 | 308.85 | 308.55 | 308.6 | 48600 |
| 2025-04-25 15:11:00 | 308.35 | 308.95 | 308.3 | 308.95 | 90000 |
| 2025-04-25 15:10:00 | 308.45 | 308.45 | 308.3 | 308.3 | 340200 |
| 2025-04-25 15:09:00 | 308.3 | 308.5 | 308.3 | 308.45 | 21600 |
| 2025-04-25 15:08:00 | 308.35 | 308.35 | 308.25 | 308.3 | 30600 |
| 2025-04-25 15:07:00 | 308.25 | 308.35 | 308.25 | 308.35 | 43200 |
| 2025-04-25 15:06:00 | 308.05 | 308.3 | 308.05 | 308.25 | 41400 |
| 2025-04-25 15:05:00 | 308.2 | 308.2 | 308.05 | 308.05 | 43200 |
| 2025-04-25 15:04:00 | 308.2 | 308.25 | 308.1 | 308.2 | 39600 |
| 2025-04-25 15:03:00 | 308.0 | 308.2 | 308.0 | 308.2 | 32400 |
| 2025-04-25 15:02:00 | 308.2 | 308.2 | 308.0 | 308.15 | 32400 |
| 2025-04-25 15:01:00 | 307.95 | 308.2 | 307.8 | 308.15 | 46800 |
| 2025-04-25 15:00:00 | 309.05 | 309.05 | 307.75 | 307.85 | 178200 |
| 2025-04-25 14:59:00 | 308.9 | 309.0 | 308.85 | 308.95 | 25200 |
| 2025-04-25 14:58:00 | 309.15 | 309.25 | 308.9 | 308.9 | 36000 |
| 2025-04-25 14:57:00 | 309.05 | 309.2 | 309.05 | 309.15 | 30600 |
| 2025-04-25 14:56:00 | 309.05 | 309.15 | 308.95 | 309.05 | 30600 |
| 2025-04-25 14:55:00 | 309.2 | 309.2 | 309.0 | 309.1 | 41400 |
| 2025-04-25 14:54:00 | 309.25 | 309.3 | 309.15 | 309.2 | 19800 |
| 2025-04-25 14:53:00 | 309.05 | 309.25 | 309.05 | 309.25 | 18000 |
| 2025-04-25 14:52:00 | 308.85 | 309.2 | 308.85 | 309.2 | 36000 |
| 2025-04-25 14:51:00 | 309.0 | 309.1 | 308.85 | 308.85 | 10800 |
| 2025-04-25 14:50:00 | 309.2 | 309.3 | 309.0 | 309.0 | 21600 |
| 2025-04-25 14:49:00 | 309.0 | 309.1 | 308.95 | 309.1 | 16200 |
| 2025-04-25 14:48:00 | 308.9 | 309.0 | 308.75 | 309.0 | 25200 |
| 2025-04-25 14:47:00 | 308.8 | 308.9 | 308.7 | 308.75 | 16200 |
| 2025-04-25 14:46:00 | 309.0 | 309.1 | 308.8 | 308.8 | 32400 |
| 2025-04-25 14:45:00 | 309.15 | 309.2 | 309.0 | 309.0 | 19800 |
| 2025-04-25 14:44:00 | 309.1 | 309.25 | 309.05 | 309.15 | 12600 |
| 2025-04-25 14:43:00 | 309.2 | 309.2 | 308.95 | 309.1 | 18000 |
| 2025-04-25 14:42:00 | 309.3 | 309.4 | 309.2 | 309.2 | 18000 |
| 2025-04-25 14:41:00 | 309.0 | 309.4 | 309.0 | 309.4 | 39600 |
| 2025-04-25 14:40:00 | 309.3 | 309.3 | 309.05 | 309.05 | 34200 |
| 2025-04-25 14:39:00 | 309.4 | 309.55 | 309.25 | 309.5 | 27000 |
| 2025-04-25 14:38:00 | 309.1 | 309.4 | 309.1 | 309.4 | 21600 |
| 2025-04-25 14:37:00 | 309.0 | 309.2 | 309.0 | 309.1 | 23400 |
| 2025-04-25 14:36:00 | 309.3 | 309.3 | 309.0 | 309.0 | 19800 |
| 2025-04-25 14:35:00 | 309.25 | 309.55 | 309.2 | 309.4 | 21600 |
| 2025-04-25 14:34:00 | 309.15 | 309.3 | 309.1 | 309.25 | 14400 |
| 2025-04-25 14:33:00 | 309.15 | 309.2 | 309.1 | 309.1 | 30600 |
| 2025-04-25 14:32:00 | 309.65 | 309.65 | 309.25 | 309.35 | 25200 |
| 2025-04-25 14:31:00 | 309.9 | 309.9 | 309.7 | 309.75 | 14400 |
| 2025-04-25 14:30:00 | 310.0 | 310.0 | 309.85 | 309.9 | 16200 |
| 2025-04-25 14:29:00 | 310.0 | 310.0 | 309.9 | 310.0 | 21600 |
| 2025-04-25 14:28:00 | 309.85 | 310.0 | 309.85 | 310.0 | 18000 |
| 2025-04-25 14:27:00 | 309.95 | 310.0 | 309.8 | 309.85 | 21600 |
| 2025-04-25 14:26:00 | 309.85 | 310.0 | 309.8 | 310.0 | 12600 |
| 2025-04-25 14:25:00 | 310.0 | 310.1 | 309.8 | 309.9 | 25200 |
| 2025-04-25 14:24:00 | 309.8 | 310.1 | 309.8 | 310.0 | 21600 |
| 2025-04-25 14:23:00 | 309.9 | 310.0 | 309.85 | 309.85 | 18000 |
| 2025-04-25 14:22:00 | 309.8 | 310.0 | 309.75 | 310.0 | 10800 |
| 2025-04-25 14:21:00 | 309.8 | 309.8 | 309.75 | 309.8 | 10800 |
| 2025-04-25 14:20:00 | 309.85 | 309.95 | 309.75 | 309.95 | 30600 |
| 2025-04-25 14:19:00 | 309.85 | 310.1 | 309.85 | 309.9 | 19800 |
| 2025-04-25 14:18:00 | 310.05 | 310.05 | 309.8 | 309.8 | 12600 |
| 2025-04-25 14:17:00 | 309.7 | 310.0 | 309.7 | 310.0 | 10800 |
| 2025-04-25 14:16:00 | 309.6 | 309.7 | 309.55 | 309.7 | 5400 |
| 2025-04-25 14:15:00 | 309.25 | 309.7 | 309.25 | 309.6 | 25200 |
| 2025-04-25 14:14:00 | 309.3 | 309.4 | 309.15 | 309.35 | 23400 |
| 2025-04-25 14:13:00 | 308.95 | 309.1 | 308.9 | 309.1 | 14400 |
| 2025-04-25 14:12:00 | 309.0 | 309.0 | 308.75 | 308.95 | 18000 |
| 2025-04-25 14:11:00 | 308.9 | 309.0 | 308.9 | 309.0 | 3600 |
| 2025-04-25 14:10:00 | 308.65 | 309.05 | 308.65 | 308.9 | 27000 |
| 2025-04-25 14:09:00 | 309.1 | 309.1 | 308.65 | 308.65 | 43200 |
| 2025-04-25 14:08:00 | 309.1 | 309.25 | 309.0 | 309.0 | 14400 |
| 2025-04-25 14:07:00 | 309.55 | 309.55 | 308.95 | 309.1 | 12600 |
| 2025-04-25 14:06:00 | 309.65 | 309.65 | 309.5 | 309.55 | 12600 |
| 2025-04-25 14:05:00 | 309.55 | 309.65 | 309.45 | 309.65 | 16200 |
| 2025-04-25 14:04:00 | 309.75 | 309.75 | 309.55 | 309.55 | 25200 |
| 2025-04-25 14:03:00 | 309.9 | 309.95 | 309.65 | 309.75 | 25200 |
| 2025-04-25 14:02:00 | 309.7 | 309.7 | 309.6 | 309.65 | 12600 |
| 2025-04-25 14:01:00 | 310.0 | 310.0 | 309.65 | 309.7 | 39600 |
| 2025-04-25 14:00:00 | 309.95 | 310.15 | 309.95 | 310.0 | 45000 |
| 2025-04-25 13:59:00 | 310.05 | 310.25 | 310.05 | 310.05 | 36000 |
| 2025-04-25 13:58:00 | 309.85 | 310.1 | 309.85 | 310.05 | 21600 |
| 2025-04-25 13:57:00 | 309.7 | 309.9 | 309.7 | 309.85 | 18000 |
| 2025-04-25 13:56:00 | 309.35 | 309.7 | 309.35 | 309.7 | 12600 |
| 2025-04-25 13:55:00 | 309.75 | 309.75 | 309.35 | 309.35 | 10800 |
| 2025-04-25 13:54:00 | 309.85 | 309.9 | 309.7 | 309.75 | 12600 |
| 2025-04-25 13:53:00 | 309.3 | 309.85 | 309.3 | 309.85 | 12600 |
| 2025-04-25 13:52:00 | 309.7 | 309.7 | 309.3 | 309.3 | 10800 |
| 2025-04-25 13:51:00 | 309.75 | 309.9 | 309.7 | 309.7 | 16200 |
| 2025-04-25 13:50:00 | 309.35 | 309.9 | 309.35 | 309.75 | 43200 |