• Sensex   38963.84   -334.54  sensex_dwn_arr
  • Nifty   11588.35   -73.50   sensex_dwn_arr
  • Bank Nifty   29411.15   1.00   sensex_up_arr
  • BSE Midcap   14407.36   -0.09  sensex_dwn_arr
  • USDINR   71.00   -0.29   sensex_dwn_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
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):112.81
NSE Symbol:POWERGRID
Div & Yield %:4.06
Market Cap (Rs Cr.):107221.44
P/E(TTM):10.59
EPS(TTM):19.35
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)
Sep 2019 208.80 185.05 198.95 9.29 7.53 8.33 104,082.48
Aug 2019 216.20 194.10 200.55 9.14 7.86 8.39 104,919.54
Jul 2019 214.25 199.65 211.00 9.03 8.15 8.83 110,386.55
Jun 2019 211.00 189.80 206.90 8.88 7.78 8.66 108,241.60
May 2019 194.70 177.75 189.15 8.30 7.40 7.92 98,955.52
Apr 2019 203.10 185.30 186.30 8.67 7.71 7.80 97,464.52
Mar 2019 204.60 182.00 198.10 8.75 7.51 8.29 103,637.80
Feb 2019 192.00 173.05 182.55 14.74 13.03 13.89 95,502.68
Jan 2019 200.45 182.30 188.65 15.29 13.46 14.35 98,693.95
Share Prices Of 2018
Dec 2018 199.80 176.80 199.00 15.27 13.24 15.14 104,108.64
Nov 2018 192.65 178.05 180.10 15.18 13.40 13.70 94,220.94
Oct 2018 193.70 179.15 185.70 14.85 13.15 14.13 97,150.63
Sep 2018 204.70 186.10 188.45 16.37 14.10 14.34 98,589.31
Aug 2018 201.65 180.35 200.60 15.42 13.45 15.26 104,945.70
Jul 2018 189.00 174.25 182.20 14.85 12.64 13.86 95,319.57
Jun 2018 208.00 183.65 186.65 16.32 13.88 14.20 97,647.63
May 2018 217.00 201.70 208.95 16.92 14.81 15.90 109,314.07
Apr 2018 209.45 192.00 207.65 16.10 14.41 15.80 108,633.97
Mar 2018 200.00 191.00 193.85 15.52 14.44 14.75 101,414.37
Feb 2018 200.00 189.00 198.45 14.37 12.81 13.87 103,820.90
Jan 2018 204.00 190.90 193.50 14.52 13.08 13.53 101,231.27
Share Prices Of 2017
Dec 2017 207.25 193.45 200.35 14.80 13.05 14.01 104,814.91
Nov 2017 221.25 204.45 205.95 16.25 14.11 14.40 107,744.60
Oct 2017 218.80 199.30 212.75 15.53 13.57 14.87 111,302.08
Sep 2017 224.00 205.20 210.65 16.43 14.06 14.73 110,203.44
Aug 2017 226.40 213.00 218.35 16.13 14.50 15.26 114,231.77
Jul 2017 223.95 208.25 223.05 15.72 14.35 15.59 116,690.61
Jun 2017 214.95 199.85 210.55 15.52 13.85 14.72 110,151.13
May 2017 214.00 195.65 207.80 15.36 13.47 14.53 108,712.44
Apr 2017 213.05 193.30 207.60 15.03 13.25 14.51 108,607.81
Mar 2017 199.60 188.05 197.20 14.12 12.95 13.79 103,166.95
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     420.75   Down   -0.95 (-0.23%)   Asian Paints Ltd     1,780.20   Down   -36.55 (-2.01%)   Axis Bank Ltd     712.75   Up   3.20 (0.45%)   Bajaj Auto Ltd     3,122.30   Up   35.25 (1.14%)   Bajaj Finance Ltd     4,034.15   Down   -103.50 (-2.50%)   Bajaj Finserv Ltd     8,008.85   Down   -257.10 (-3.11%)   Bharat Petroleum Corporation Ltd     534.10   Up   13.80 (2.65%)   Bharti Airtel Ltd     374.10   Down   -9.40 (-2.45%)   Bharti Infratel Ltd     258.80   Down   -2.80 (-1.07%)   Britannia Industries Ltd     3,248.05   Down   -4.30 (-0.13%)   Cipla Ltd     453.90   Up   9.75 (2.20%)   Coal India Ltd     208.80   Up   2.85 (1.38%)   Dr Reddys Laboratories Ltd     2,810.75   Up   85.90 (3.15%)   Eicher Motors Ltd     19,978.85   Down   -297.05 (-1.47%)   GAIL (India) Ltd     129.50   Down   -0.05 (-0.04%)   Grasim Industries Ltd     756.05   Up   9.55 (1.28%)   HCL Technologies Ltd     1,064.45   Down   -31.05 (-2.83%)   HDFC Bank Ltd     1,239.30   Up   10.30 (0.84%)   Hero Honda Motors Ltd     2,674.65   Up   28.50 (1.08%)   Hindalco Industries Ltd     185.75   Down   -1.65 (-0.88%)   Hindustan Unilever Ltd     2,127.35   Up   20.50 (0.97%)   Housing Development Finance Corporation Ltd     2,114.90   Up   20.45 (0.98%)   ICICI Bank Ltd     451.15   Up   13.35 (3.05%)   Indian Oil Corporation Ltd     146.45   Up   0.85 (0.58%)   IndusInd Bank Ltd     1,341.00   Down   -1.65 (-0.12%)   Infosys Technologies Ltd     643.55   Down   -124.30 (-16.19%)   ITC Ltd     248.90   Up   2.40 (0.97%)   JSW Steel Ltd     219.70   Down   -3.65 (-1.63%)   Kotak Mahindra Bank Ltd     1,628.85   Up   13.60 (0.84%)   Larsen & Toubro Ltd     1,442.55   Down   -5.25 (-0.36%)   Mahindra & Mahindra Ltd     595.80   Up   2.50 (0.42%)   Maruti Suzuki India Ltd     7,256.25   Down   -46.05 (-0.63%)   Nestle India Ltd     15,020.00   Up   184.55 (1.24%)   NIFTY (S&P CNX)     11,588.35   Down   -73.50 (-0.63%)   NTPC Ltd     120.90   Down   -0.15 (-0.12%)   Oil & Natural Gas Corpn Ltd     144.25   Up   0.75 (0.52%)   Power Grid Corporation of India Ltd     205.05   Up   2.50 (1.23%)   Reliance Industries Ltd     1,414.15   Down   -2.20 (-0.16%)   State Bank of India     270.50   Up   0.85 (0.32%)   Sun Pharmaceuticals Industries Ltd     405.45   Up   3.80 (0.95%)   Tata Consultancy Services Ltd     2,051.40   Down   -5.95 (-0.29%)   Tata Motors Ltd     131.75   Down   -5.10 (-3.73%)   Tata Steel Ltd     354.50   Down   -5.10 (-1.42%)   Tech Mahindra Ltd     717.65   Down   -16.55 (-2.25%)   Titan Company Ltd     1,329.45   Up   28.85 (2.22%)   UltraTech Cement Ltd     4,249.30   Down   -46.00 (-1.07%)   UPL Ltd     597.00   Down   -2.00 (-0.33%)   Vedanta Ltd     149.15   Down   -1.10 (-0.73%)   Wipro Ltd     253.55   Up   4.65 (1.87%)   Yes Bank Ltd     51.80   Up   0.40 (0.78%)   Zee Entertainment Enterprises Ltd     250.45   Up   0.25 (0.10%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?