NSE: POWERGRID | Series: EQ
-
LTP
309.90
10.60 (3.54 %) -
Open
304.05
300.00 -
High
311.10
303.05 -
Low
304.05
296.40 -
Close
309.05
299.30 -
52W High
366.25
25 Sep, 2024 -
52W Low
247.30
28 Feb, 2025
Upper Circuit: 359.16
Lower Circuit: 239.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 304.05 | 311.10 | 304.05 | 309.90 | 309.05 | 9.75 | 3.26 | 366.25 | 247.30 | 7,145,884 | 220.69 Crore | 44,608 |
| 09 May, 2025 | 300.00 | 303.05 | 296.40 | 299.80 | 299.30 | -8.95 | -2.9 | 366.25 | 247.30 | 11,981,497 | 359.20 Crore | 107,554 |
| 08 May, 2025 | 313.40 | 317.40 | 304.00 | 305.30 | 308.25 | -2.85 | -0.92 | 366.25 | 247.30 | 19,253,478 | 599.44 Crore | 124,387 |
| 07 May, 2025 | 308.00 | 313.15 | 307.00 | 311.40 | 311.10 | 3.50 | 1.14 | 366.25 | 247.30 | 14,679,327 | 456.42 Crore | 83,260 |
| 06 May, 2025 | 307.60 | 310.45 | 305.55 | 307.45 | 307.60 | -0.60 | -0.19 | 366.25 | 247.30 | 9,124,804 | 280.19 Crore | 83,665 |
| 05 May, 2025 | 304.80 | 310.70 | 304.65 | 309.00 | 308.20 | 4.25 | 1.4 | 366.25 | 247.30 | 4,342,960 | 134.06 Crore | 75,825 |
| 02 May, 2025 | 305.50 | 309.00 | 302.30 | 303.95 | 303.95 | -3.50 | -1.14 | 366.25 | 247.30 | 8,428,889 | 257.00 Crore | 63,862 |
| 30 Apr, 2025 | 304.45 | 310.00 | 301.90 | 305.20 | 307.45 | 4.50 | 1.49 | 366.25 | 247.30 | 17,619,987 | 542.34 Crore | 106,364 |
| 29 Apr, 2025 | 308.55 | 310.80 | 301.20 | 304.05 | 302.95 | -5.60 | -1.81 | 366.25 | 247.30 | 14,678,005 | 445.57 Crore | 92,051 |
| 28 Apr, 2025 | 304.20 | 310.95 | 303.55 | 308.45 | 308.55 | 2.05 | 0.67 | 366.25 | 247.30 | 7,314,824 | 225.75 Crore | 71,770 |
| 25 Apr, 2025 | 313.00 | 315.40 | 303.40 | 305.30 | 306.50 | -7.90 | -2.51 | 366.25 | 247.30 | 11,475,773 | 352.70 Crore | 89,081 |
| 24 Apr, 2025 | 314.90 | 315.85 | 312.85 | 314.00 | 314.40 | -0.55 | -0.17 | 366.25 | 247.30 | 8,021,180 | 252.27 Crore | 54,066 |