NSE: POWERGRID | Series: EQ
-
LTP
315.75
-5.90 (-1.83 %) -
Open
321.30
318.00 -
High
325.60
323.85 -
Low
313.60
316.85 -
Close
315.80
321.65 -
52W High
366.25
25 Sep, 2024 -
52W Low
308.70
08 Nov, 2024
Upper Circuit: 353.82
Lower Circuit: 289.49
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 321.30 | 325.60 | 313.60 | 315.75 | 315.80 | -5.85 | -1.82 | 366.25 | 308.70 | 13,973,399 | 444.62 Crore | 126,526 |
| 19 Dec, 2024 | 318.00 | 323.85 | 316.85 | 322.80 | 321.65 | 0.10 | 0.03 | 366.25 | 308.70 | 10,234,715 | 328.81 Crore | 102,201 |
| 18 Dec, 2024 | 328.00 | 329.10 | 320.65 | 321.70 | 321.55 | -8.25 | -2.5 | 366.25 | 308.70 | 15,037,099 | 485.74 Crore | 109,757 |
| 17 Dec, 2024 | 332.50 | 335.55 | 328.00 | 330.10 | 329.80 | -5.20 | -1.55 | 366.25 | 308.70 | 17,360,248 | 573.74 Crore | 95,259 |
| 16 Dec, 2024 | 333.85 | 336.25 | 331.60 | 334.75 | 335.00 | 1.15 | 0.34 | 366.25 | 308.70 | 12,695,136 | 424.38 Crore | 111,611 |
| 13 Dec, 2024 | 330.65 | 334.30 | 325.05 | 334.10 | 333.85 | 4.65 | 1.41 | 366.25 | 308.70 | 14,973,536 | 494.98 Crore | 140,636 |
| 12 Dec, 2024 | 328.00 | 329.90 | 325.85 | 329.90 | 329.20 | 1.65 | 0.5 | 366.25 | 308.70 | 10,414,162 | 341.97 Crore | 100,075 |
| 11 Dec, 2024 | 327.25 | 329.00 | 326.85 | 327.60 | 327.55 | -0.35 | -0.11 | 366.25 | 308.70 | 5,013,051 | 164.31 Crore | 65,545 |
| 10 Dec, 2024 | 331.85 | 331.85 | 325.35 | 328.00 | 327.90 | -1.20 | -0.36 | 366.25 | 308.70 | 14,994,365 | 492.23 Crore | 90,304 |
| 09 Dec, 2024 | 327.75 | 330.65 | 326.70 | 329.45 | 329.10 | 0.20 | 0.06 | 366.25 | 308.70 | 9,376,929 | 308.50 Crore | 80,556 |
| 06 Dec, 2024 | 327.10 | 332.75 | 326.70 | 329.25 | 328.90 | 0.55 | 0.17 | 366.25 | 308.70 | 8,802,058 | 290.55 Crore | 81,467 |
| 05 Dec, 2024 | 325.00 | 330.45 | 319.55 | 328.55 | 328.35 | 3.30 | 1.02 | 366.25 | 308.70 | 19,785,053 | 643.39 Crore | 158,857 |
| 04 Dec, 2024 | 329.05 | 331.25 | 321.10 | 325.30 | 325.05 | -4.60 | -1.4 | 366.25 | 308.70 | 17,880,011 | 582.09 Crore | 128,296 |
| 03 Dec, 2024 | 324.25 | 331.35 | 324.25 | 329.90 | 329.65 | 1.80 | 0.55 | 366.25 | 308.70 | 23,174,488 | 759.43 Crore | 144,389 |
| 02 Dec, 2024 | 328.15 | 331.95 | 326.20 | 328.35 | 327.85 | -1.55 | -0.47 | 366.25 | 308.70 | 16,003,524 | 525.49 Crore | 95,216 |
| 29 Nov, 2024 | 331.35 | 332.50 | 326.50 | 329.15 | 329.40 | -4.25 | -1.27 | 366.25 | 308.70 | 13,890,537 | 457.55 Crore | 118,961 |
| 28 Nov, 2024 | 339.25 | 341.75 | 332.20 | 334.30 | 333.65 | -5.60 | -1.65 | 366.25 | 308.70 | 16,920,231 | 565.75 Crore | 164,651 |
| 27 Nov, 2024 | 337.25 | 341.30 | 336.50 | 338.50 | 339.25 | 0.45 | 0.13 | 366.25 | 308.70 | 12,177,260 | 413.26 Crore | 102,835 |
| 26 Nov, 2024 | 342.00 | 344.60 | 337.90 | 337.90 | 338.80 | -3.95 | -1.15 | 366.25 | 308.70 | 13,997,179 | 476.39 Crore | 136,136 |
| 25 Nov, 2024 | 341.85 | 345.40 | 336.15 | 343.30 | 342.75 | 5.80 | 1.72 | 366.25 | 308.70 | 29,419,152 | 1,004.08 Crore | 174,104 |