NSE: POWERGRID | Series: EQ
-
LTP
299.95
13.20 (4.6 %) -
Open
289.35
286.85 -
High
299.95
289.75 -
Low
285.10
284.50 -
Close
299.10
286.75 -
52W High
366.25
25 Sep, 2024 -
52W Low
247.30
28 Feb, 2025
Upper Circuit: 315.43
Lower Circuit: 258.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 289.35 | 299.95 | 285.10 | 299.95 | 299.10 | 12.35 | 4.31 | 366.25 | 247.30 | 23,478,876 | 694.94 Crore | 140,068 |
| 02 Apr, 2025 | 286.85 | 289.75 | 284.50 | 287.05 | 286.75 | -2.55 | -0.88 | 366.25 | 247.30 | 11,679,536 | 334.93 Crore | 113,481 |
| 01 Apr, 2025 | 289.60 | 296.95 | 287.00 | 289.10 | 289.30 | -1.05 | -0.36 | 366.25 | 247.30 | 11,603,556 | 338.18 Crore | 97,251 |
| 28 Mar, 2025 | 293.90 | 294.25 | 288.30 | 290.40 | 290.35 | -5.15 | -1.74 | 366.25 | 247.30 | 10,834,900 | 314.61 Crore | 84,913 |
| 27 Mar, 2025 | 289.00 | 297.25 | 289.00 | 292.30 | 295.50 | 4.65 | 1.6 | 366.25 | 247.30 | 37,203,166 | 1,096.95 Crore | 118,070 |
| 26 Mar, 2025 | 291.70 | 296.75 | 289.55 | 292.30 | 290.85 | -0.15 | -0.05 | 366.25 | 247.30 | 20,367,015 | 597.09 Crore | 120,241 |
| 25 Mar, 2025 | 291.00 | 295.25 | 287.65 | 289.55 | 291.00 | -0.85 | -0.29 | 366.25 | 247.30 | 16,983,852 | 495.11 Crore | 123,952 |
| 24 Mar, 2025 | 285.00 | 293.95 | 284.45 | 292.00 | 291.85 | 8.75 | 3.09 | 366.25 | 247.30 | 19,966,817 | 581.08 Crore | 119,746 |
| 21 Mar, 2025 | 281.00 | 285.15 | 280.05 | 284.05 | 283.10 | 2.75 | 0.98 | 366.25 | 247.30 | 26,003,527 | 736.11 Crore | 102,033 |
| 20 Mar, 2025 | 283.50 | 283.55 | 277.05 | 279.60 | 280.35 | 3.15 | 1.14 | 366.25 | 247.30 | 13,710,249 | 383.47 Crore | 77,434 |
| 19 Mar, 2025 | 272.00 | 278.30 | 269.80 | 276.70 | 277.20 | 6.40 | 2.36 | 366.25 | 247.30 | 13,089,950 | 360.79 Crore | 85,348 |
| 18 Mar, 2025 | 269.15 | 272.40 | 267.30 | 270.50 | 270.80 | 3.45 | 1.29 | 366.25 | 247.30 | 8,899,126 | 240.81 Crore | 75,535 |
| 17 Mar, 2025 | 270.00 | 270.65 | 264.95 | 267.05 | 267.35 | -0.30 | -0.11 | 366.25 | 247.30 | 11,987,667 | 320.39 Crore | 74,263 |
| 13 Mar, 2025 | 269.80 | 270.65 | 265.50 | 268.05 | 267.65 | 0.55 | 0.21 | 366.25 | 247.30 | 9,270,442 | 248.30 Crore | 69,626 |
| 12 Mar, 2025 | 270.70 | 272.40 | 263.60 | 267.40 | 267.10 | -0.20 | -0.07 | 366.25 | 247.30 | 11,875,548 | 317.13 Crore | 83,541 |
| 11 Mar, 2025 | 270.00 | 271.85 | 265.85 | 267.65 | 267.30 | -4.00 | -1.47 | 366.25 | 247.30 | 9,255,499 | 248.06 Crore | 91,202 |
| 10 Mar, 2025 | 261.05 | 274.25 | 261.05 | 271.25 | 271.30 | 8.00 | 3.04 | 366.25 | 247.30 | 30,233,763 | 819.46 Crore | 166,981 |
| 07 Mar, 2025 | 266.00 | 268.65 | 261.60 | 263.40 | 263.30 | -3.35 | -1.26 | 366.25 | 247.30 | 10,043,068 | 265.00 Crore | 109,981 |
| 06 Mar, 2025 | 265.15 | 267.30 | 260.70 | 266.35 | 266.65 | 2.25 | 0.85 | 366.25 | 247.30 | 11,926,868 | 315.31 Crore | 129,911 |
| 05 Mar, 2025 | 256.95 | 267.20 | 255.75 | 264.80 | 264.40 | 10.40 | 4.09 | 366.25 | 247.30 | 14,536,637 | 382.60 Crore | 135,947 |
| 04 Mar, 2025 | 250.00 | 257.15 | 249.45 | 254.10 | 254.00 | 1.50 | 0.59 | 366.25 | 247.30 | 11,947,033 | 303.17 Crore | 80,776 |