POWER GRID CORP. OF INDIA LTD. (powergrid)
POWER | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 299.4 | 299.5 | 299.3 | 299.5 | 68400 |
| 2025-07-08 15:28:00 | 299.3 | 299.4 | 299.25 | 299.4 | 28500 |
| 2025-07-08 15:27:00 | 299.2 | 299.3 | 299.2 | 299.25 | 51300 |
| 2025-07-08 15:26:00 | 299.25 | 299.4 | 299.25 | 299.4 | 121600 |
| 2025-07-08 15:25:00 | 299.25 | 299.4 | 299.2 | 299.3 | 96900 |
| 2025-07-08 15:24:00 | 299.4 | 299.4 | 299.2 | 299.25 | 26600 |
| 2025-07-08 15:23:00 | 299.3 | 299.5 | 299.2 | 299.4 | 129200 |
| 2025-07-08 15:22:00 | 299.15 | 299.25 | 299.1 | 299.25 | 62700 |
| 2025-07-08 15:21:00 | 299.05 | 299.15 | 299.05 | 299.15 | 41800 |
| 2025-07-08 15:20:00 | 299.05 | 299.05 | 298.95 | 299.0 | 7600 |
| 2025-07-08 15:19:00 | 299.0 | 299.1 | 298.95 | 298.95 | 53200 |
| 2025-07-08 15:18:00 | 299.1 | 299.1 | 298.85 | 299.0 | 51300 |
| 2025-07-08 15:17:00 | 299.0 | 299.1 | 299.0 | 299.1 | 28500 |
| 2025-07-08 15:16:00 | 299.1 | 299.1 | 299.05 | 299.05 | 22800 |
| 2025-07-08 15:15:00 | 299.2 | 299.2 | 299.05 | 299.05 | 26600 |
| 2025-07-08 15:14:00 | 299.0 | 299.3 | 298.85 | 299.2 | 66500 |
| 2025-07-08 15:13:00 | 299.2 | 299.3 | 299.1 | 299.25 | 26600 |
| 2025-07-08 15:12:00 | 299.0 | 299.2 | 299.0 | 299.2 | 20900 |
| 2025-07-08 15:11:00 | 299.15 | 299.15 | 298.9 | 299.0 | 41800 |
| 2025-07-08 15:10:00 | 299.2 | 299.2 | 299.15 | 299.2 | 17100 |
| 2025-07-08 15:09:00 | 299.1 | 299.2 | 299.1 | 299.2 | 26600 |
| 2025-07-08 15:08:00 | 299.35 | 299.35 | 299.0 | 299.0 | 41800 |
| 2025-07-08 15:07:00 | 299.3 | 299.35 | 299.25 | 299.3 | 47500 |
| 2025-07-08 15:06:00 | 298.95 | 299.3 | 298.95 | 299.3 | 41800 |
| 2025-07-08 15:05:00 | 298.75 | 298.85 | 298.75 | 298.75 | 22800 |
| 2025-07-08 15:04:00 | 298.65 | 298.65 | 298.65 | 298.65 | 9500 |
| 2025-07-08 15:03:00 | 298.85 | 298.85 | 298.7 | 298.7 | 7600 |
| 2025-07-08 15:02:00 | 298.9 | 298.9 | 298.7 | 298.7 | 43700 |
| 2025-07-08 15:01:00 | 298.85 | 299.0 | 298.85 | 299.0 | 32300 |
| 2025-07-08 15:00:00 | 298.55 | 298.8 | 298.55 | 298.8 | 38000 |
| 2025-07-08 14:59:00 | 298.5 | 298.5 | 298.5 | 298.5 | 3800 |
| 2025-07-08 14:58:00 | 298.55 | 298.55 | 298.55 | 298.55 | 0 |
| 2025-07-08 14:57:00 | 298.6 | 298.6 | 298.55 | 298.55 | 3800 |
| 2025-07-08 14:56:00 | 298.55 | 298.6 | 298.5 | 298.55 | 13300 |
| 2025-07-08 14:55:00 | 298.55 | 298.55 | 298.55 | 298.55 | 1900 |
| 2025-07-08 14:54:00 | 298.4 | 298.55 | 298.4 | 298.55 | 11400 |
| 2025-07-08 14:53:00 | 298.45 | 298.45 | 298.35 | 298.35 | 3800 |
| 2025-07-08 14:52:00 | 298.4 | 298.55 | 298.4 | 298.45 | 24700 |
| 2025-07-08 14:51:00 | 298.4 | 298.45 | 298.4 | 298.45 | 5700 |
| 2025-07-08 14:50:00 | 298.4 | 298.4 | 298.4 | 298.4 | 3800 |
| 2025-07-08 14:49:00 | 298.5 | 298.55 | 298.4 | 298.55 | 5700 |
| 2025-07-08 14:48:00 | 298.4 | 298.55 | 298.4 | 298.4 | 11400 |
| 2025-07-08 14:47:00 | 298.4 | 298.55 | 298.4 | 298.55 | 17100 |
| 2025-07-08 14:46:00 | 298.55 | 298.55 | 298.5 | 298.55 | 11400 |
| 2025-07-08 14:45:00 | 298.5 | 298.55 | 298.4 | 298.5 | 13300 |
| 2025-07-08 14:44:00 | 298.4 | 298.4 | 298.35 | 298.4 | 11400 |
| 2025-07-08 14:43:00 | 298.4 | 298.4 | 298.35 | 298.35 | 11400 |
| 2025-07-08 14:42:00 | 298.45 | 298.45 | 298.25 | 298.25 | 9500 |
| 2025-07-08 14:41:00 | 298.45 | 298.55 | 298.35 | 298.35 | 22800 |
| 2025-07-08 14:40:00 | 298.6 | 298.6 | 298.45 | 298.45 | 9500 |
| 2025-07-08 14:39:00 | 298.65 | 298.7 | 298.55 | 298.55 | 22800 |
| 2025-07-08 14:38:00 | 298.55 | 298.65 | 298.55 | 298.65 | 5700 |
| 2025-07-08 14:37:00 | 298.45 | 298.45 | 298.45 | 298.45 | 5700 |
| 2025-07-08 14:36:00 | 298.75 | 298.75 | 298.45 | 298.45 | 36100 |
| 2025-07-08 14:35:00 | 298.85 | 298.85 | 298.6 | 298.6 | 5700 |
| 2025-07-08 14:34:00 | 298.85 | 298.95 | 298.85 | 298.9 | 13300 |
| 2025-07-08 14:33:00 | 298.8 | 298.9 | 298.8 | 298.9 | 41800 |
| 2025-07-08 14:32:00 | 298.55 | 298.8 | 298.55 | 298.8 | 20900 |
| 2025-07-08 14:31:00 | 298.45 | 298.55 | 298.35 | 298.5 | 17100 |
| 2025-07-08 14:30:00 | 298.35 | 298.5 | 298.35 | 298.5 | 9500 |
| 2025-07-08 14:29:00 | 298.4 | 298.4 | 298.3 | 298.3 | 11400 |
| 2025-07-08 14:28:00 | 298.5 | 298.5 | 298.35 | 298.45 | 13300 |
| 2025-07-08 14:27:00 | 298.5 | 298.5 | 298.35 | 298.4 | 11400 |
| 2025-07-08 14:26:00 | 298.4 | 298.45 | 298.35 | 298.45 | 7600 |
| 2025-07-08 14:25:00 | 298.25 | 298.4 | 298.2 | 298.35 | 15200 |
| 2025-07-08 14:24:00 | 298.2 | 298.2 | 298.15 | 298.15 | 3800 |
| 2025-07-08 14:23:00 | 298.15 | 298.15 | 298.15 | 298.15 | 3800 |
| 2025-07-08 14:22:00 | 298.15 | 298.3 | 298.15 | 298.3 | 9500 |
| 2025-07-08 14:21:00 | 298.2 | 298.3 | 298.2 | 298.2 | 9500 |
| 2025-07-08 14:20:00 | 298.15 | 298.25 | 298.15 | 298.2 | 7600 |
| 2025-07-08 14:19:00 | 298.0 | 298.1 | 298.0 | 298.1 | 22800 |
| 2025-07-08 14:18:00 | 298.2 | 298.2 | 298.05 | 298.05 | 11400 |
| 2025-07-08 14:17:00 | 298.15 | 298.25 | 298.15 | 298.2 | 7600 |
| 2025-07-08 14:16:00 | 298.1 | 298.2 | 298.1 | 298.2 | 9500 |
| 2025-07-08 14:15:00 | 298.15 | 298.25 | 298.15 | 298.25 | 5700 |
| 2025-07-08 14:14:00 | 298.1 | 298.2 | 297.95 | 298.2 | 15200 |
| 2025-07-08 14:13:00 | 298.2 | 298.25 | 298.15 | 298.2 | 15200 |
| 2025-07-08 14:12:00 | 298.2 | 298.3 | 298.2 | 298.25 | 19000 |
| 2025-07-08 14:11:00 | 298.2 | 298.25 | 297.95 | 298.25 | 26600 |
| 2025-07-08 14:10:00 | 298.25 | 298.25 | 298.25 | 298.25 | 3800 |
| 2025-07-08 14:09:00 | 298.35 | 298.35 | 298.2 | 298.2 | 5700 |
| 2025-07-08 14:08:00 | 298.3 | 298.35 | 298.25 | 298.35 | 5700 |
| 2025-07-08 14:07:00 | 298.25 | 298.25 | 298.25 | 298.25 | 3800 |
| 2025-07-08 14:06:00 | 298.2 | 298.25 | 298.2 | 298.25 | 5700 |
| 2025-07-08 14:05:00 | 298.25 | 298.25 | 298.1 | 298.25 | 11400 |
| 2025-07-08 14:04:00 | 298.3 | 298.3 | 298.3 | 298.3 | 9500 |
| 2025-07-08 14:03:00 | 298.2 | 298.4 | 298.2 | 298.4 | 9500 |
| 2025-07-08 14:02:00 | 298.25 | 298.3 | 298.2 | 298.3 | 9500 |
| 2025-07-08 14:01:00 | 298.25 | 298.3 | 298.2 | 298.3 | 7600 |
| 2025-07-08 14:00:00 | 298.3 | 298.3 | 298.2 | 298.3 | 13300 |
| 2025-07-08 13:59:00 | 298.25 | 298.25 | 298.25 | 298.25 | 5700 |
| 2025-07-08 13:58:00 | 298.3 | 298.35 | 298.3 | 298.3 | 5700 |
| 2025-07-08 13:57:00 | 298.25 | 298.25 | 298.25 | 298.25 | 1900 |
| 2025-07-08 13:56:00 | 298.25 | 298.35 | 298.25 | 298.3 | 13300 |
| 2025-07-08 13:55:00 | 298.4 | 298.4 | 298.3 | 298.35 | 22800 |
| 2025-07-08 13:54:00 | 298.2 | 298.2 | 298.2 | 298.2 | 1900 |
| 2025-07-08 13:53:00 | 298.25 | 298.25 | 298.2 | 298.2 | 7600 |
| 2025-07-08 13:52:00 | 298.3 | 298.3 | 298.2 | 298.2 | 5700 |
| 2025-07-08 13:51:00 | 298.2 | 298.2 | 298.2 | 298.2 | 5700 |
| 2025-07-08 13:50:00 | 298.25 | 298.3 | 298.25 | 298.3 | 5700 |