Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Power Grid Corporation of India LtdIndustry : Power Generation And Supply
BSE Code:532898
ISIN Demat:INE752E01010
Book Value(Rs):109.32
NSE Symbol:POWERGRID
Div & Yield %:2.7
Market Cap (Rs Cr.):101623.64
P/E(TTM):11.82
EPS(TTM):16.43
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2018 199.80 176.80 199.00 13.33 11.56 13.22 104,108.64
Nov 2018 192.65 178.05 180.10 13.25 11.70 11.96 94,220.94
Oct 2018 193.70 179.15 185.70 12.96 11.48 12.33 97,150.63
Sep 2018 204.70 186.10 188.45 14.29 12.31 12.52 98,589.31
Aug 2018 201.65 180.35 200.60 13.46 11.74 13.32 104,945.70
Jul 2018 189.00 174.25 182.20 12.96 11.04 12.10 95,319.57
Jun 2018 208.00 183.65 186.65 14.25 12.12 12.40 97,647.63
May 2018 217.00 201.70 208.95 14.77 12.93 13.88 109,314.07
Apr 2018 209.45 192.00 207.65 14.06 12.58 13.79 108,633.97
Mar 2018 200.00 191.00 193.85 13.55 12.60 12.88 101,414.37
Feb 2018 200.00 189.00 198.45 14.61 13.03 14.11 103,820.90
Jan 2018 204.00 190.90 193.50 14.77 13.30 13.76 101,231.27
Share Prices Of 2017
Dec 2017 207.25 193.45 200.35 15.05 13.28 14.24 104,814.91
Nov 2017 221.25 204.45 205.95 16.53 14.35 14.64 107,744.60
Oct 2017 218.80 199.30 212.75 15.79 13.80 15.13 111,302.08
Sep 2017 224.00 205.20 210.65 16.71 14.30 14.98 110,203.44
Aug 2017 226.40 213.00 218.35 16.40 14.75 15.52 114,231.77
Jul 2017 223.95 208.25 223.05 15.99 14.59 15.86 116,690.61
Jun 2017 214.95 199.85 210.55 15.78 14.09 14.97 110,151.13
May 2017 214.00 195.65 207.80 15.62 13.70 14.77 108,712.44
Apr 2017 213.05 193.30 207.60 15.28 13.47 14.76 108,607.81
Mar 2017 199.60 188.05 197.20 14.36 13.17 14.02 103,166.95
Feb 2017 209.00 191.00 192.00 19.09 16.71 16.89 100,446.53
Jan 2017 208.85 182.90 206.55 18.58 16.04 18.17 108,058.49
Share Prices Of 2016
Dec 2016 192.00 176.65 183.45 17.59 15.16 16.14 95,973.52
Nov 2016 196.40 167.40 192.00 17.59 13.66 16.89 100,446.53
Oct 2016 183.20 173.00 174.95 16.33 14.96 15.39 91,526.67
Sep 2016 187.70 171.50 176.35 16.60 14.67 15.51 92,259.09
Aug 2016 185.00 172.60 184.00 16.36 14.73 16.19 96,261.26
Jul 2016 178.70 160.30 175.90 16.04 13.84 15.47 92,023.67
Jun 2016 163.65 148.05 162.95 14.46 12.84 14.33 85,248.76
May 2016 152.85 139.55 150.00 13.57 12.14 13.19 78,473.85
Apr 2016 149.90 137.50 143.45 13.36 12.00 12.62 75,047.16
Mar 2016 141.00 130.20 139.10 12.65 11.18 12.24 72,771.42
Feb 2016 150.20 129.25 130.10 16.11 13.39 13.57 68,062.99
Jan 2016 148.20 130.55 147.60 15.52 13.20 15.40 77,218.27
Share Prices Of 2015
Dec 2015 142.30 127.00 141.20 15.00 13.14 14.73 73,870.05
Nov 2015 136.50 126.70 135.95 14.30 12.89 14.18 71,123.47
Oct 2015 137.70 126.25 128.75 14.52 13.00 13.43 67,356.72
Sep 2015 137.00 120.75 132.15 14.33 12.36 13.79 69,135.46
Aug 2015 142.90 125.40 130.65 15.15 12.74 13.63 68,350.72
Jul 2015 144.00 136.40 141.55 15.22 14.05 14.77 74,053.16
Jun 2015 148.00 135.55 139.10 15.56 13.74 14.51 72,771.42
May 2015 146.55 137.50 143.70 15.68 14.00 14.99 75,177.95
Apr 2015 155.70 140.50 142.30 16.39 14.47 14.84 74,445.53
Mar 2015 158.90 143.45 145.20 16.82 14.85 15.15 75,962.69
Feb 2015 159.00 139.90 156.85 18.67 16.04 18.17 82,057.49
Jan 2015 151.60 133.65 147.95 17.85 15.02 17.14 77,401.37
Adani Ports & Special Economic Zone Ltd     395.20   Up   0.70 (0.18%)   Asian Paints Ltd     1,399.25   Up   9.65 (0.69%)   Axis Bank Ltd     671.75   Down   -4.90 (-0.72%)   Bajaj Auto Ltd     2,715.00   Down   -14.65 (-0.54%)   Bajaj Finance Ltd     2,541.50   Up   5.60 (0.22%)   Bajaj Finserv Ltd     6,274.10   Down   -84.90 (-1.34%)   Bharat Petroleum Corporation Ltd     353.95   Down   -1.25 (-0.35%)   Bharti Airtel Ltd     320.05   Down   -12.00 (-3.61%)   Bharti Infratel Ltd     280.55   Up   0.10 (0.04%)   Cipla Ltd     510.90   Up   1.30 (0.26%)   Coal India Ltd     230.50   Down   -1.55 (-0.67%)   Dr Reddys Laboratories Ltd     2,611.15   Down   -8.00 (-0.31%)   Eicher Motors Ltd     20,336.75   Down   -33.20 (-0.16%)   GAIL (India) Ltd     324.90   Down   -7.50 (-2.26%)   Grasim Industries Ltd     828.90   Up   0.80 (0.10%)   HCL Technologies Ltd     961.75   Up   7.05 (0.74%)   HDFC Bank Ltd     2,122.30   Down   -10.00 (-0.47%)   Hero Honda Motors Ltd     2,911.95   Up   8.35 (0.29%)   Hindalco Industries Ltd     206.85   Up   0.85 (0.41%)   Hindustan Petroleum Corporation Ltd     242.55   Down   -1.65 (-0.68%)   Hindustan Unilever Ltd     1,751.35   Down   -0.15 (-0.01%)   Housing Development Finance Corporation Ltd     1,999.25   Down   -5.30 (-0.26%)   ICICI Bank Ltd     375.40   Up   0.80 (0.21%)   Indiabulls Housing Finance Ltd     818.45   Up   1.70 (0.21%)   Indian Oil Corporation Ltd     138.05   Up   0.40 (0.29%)   IndusInd Bank Ltd     1,524.70   Up   1.70 (0.11%)   Infosys Technologies Ltd     731.00   Down   -2.35 (-0.32%)   ITC Ltd     292.45   Down   -1.50 (-0.51%)   JSW Steel Ltd     289.85   Up   0.85 (0.29%)   Kotak Mahindra Bank Ltd     1,231.75   Up   11.80 (0.97%)   Larsen & Toubro Ltd     1,339.00   Down   -7.05 (-0.52%)   Mahindra & Mahindra Ltd     734.50   Down   -0.15 (-0.02%)   Maruti Suzuki India Ltd     7,362.85   Up   26.60 (0.36%)   NIFTY (S&P CNX)     10,894.30   Down   -10.90 (-0.10%)   NTPC Ltd     145.60   Up   0.70 (0.48%)   Oil & Natural Gas Corpn Ltd     147.30   Up   2.30 (1.59%)   Power Grid Corporation of India Ltd     195.40   Up   1.50 (0.77%)   Reliance Industries Ltd     1,150.00   Up   15.55 (1.37%)   State Bank of India     298.55   Up   1.15 (0.39%)   Sun Pharmaceuticals Industries Ltd     381.95   Down   -44.60 (-10.46%)   Tata Consultancy Services Ltd     1,890.00   Down   -4.30 (-0.23%)   Tata Motors Ltd     184.25   Down   -0.65 (-0.35%)   Tata Steel Ltd     474.10   Up   0.95 (0.20%)   Tech Mahindra Ltd     709.90   Up   4.35 (0.62%)   Titan Company Ltd     959.85   Down   -1.70 (-0.18%)   UltraTech Cement Ltd     3,832.10   Down   -14.35 (-0.37%)   UPL Ltd     767.90   Down   -1.15 (-0.15%)   Vedanta Ltd     198.65   Up   1.20 (0.61%)   Wipro Ltd     340.30   Up   4.90 (1.46%)   Yes Bank Ltd     199.45   Down   -2.05 (-1.02%)   Zee Entertainment Enterprises Ltd     441.25   Up   0.35 (0.08%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com