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):104.01
NSE Symbol:POWERGRID
Div & Yield %:2.8
Market Cap (Rs Cr.):97935.36
P/E(TTM):11.62
EPS(TTM):16.11
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)
Jul 2018 189.00 174.25 182.20 13.65 11.62 12.74 95,319.57
Jun 2018 208.00 183.65 186.65 15.00 12.76 13.05 97,647.63
May 2018 217.00 201.70 208.95 15.55 13.62 14.61 109,314.07
Apr 2018 209.45 192.00 207.65 14.80 13.24 14.52 108,633.97
Mar 2018 200.00 191.00 193.85 14.27 13.27 13.56 101,414.37
Feb 2018 200.00 189.00 198.45 14.38 12.81 13.88 103,820.90
Jan 2018 204.00 190.90 193.50 14.53 13.09 13.53 101,231.27
Share Prices Of 2017
Dec 2017 207.25 193.45 200.35 14.81 13.06 14.01 104,814.91
Nov 2017 221.25 204.45 205.95 16.26 14.12 14.40 107,744.60
Oct 2017 218.80 199.30 212.75 15.53 13.58 14.88 111,302.08
Sep 2017 224.00 205.20 210.65 16.44 14.07 14.73 110,203.44
Aug 2017 226.40 213.00 218.35 16.13 14.50 15.27 114,231.77
Jul 2017 223.95 208.25 223.05 15.73 14.35 15.60 116,690.61
Jun 2017 214.95 199.85 210.55 15.52 13.86 14.73 110,151.13
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 14.52 108,607.81
Mar 2017 199.60 188.05 197.20 14.13 12.96 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
Share Prices Of 2014
Dec 2014 142.85 129.75 138.05 17.09 14.82 15.99 72,222.10
Nov 2014 150.85 136.05 142.15 17.88 15.41 16.47 74,367.05
Oct 2014 145.75 132.85 145.30 16.94 15.28 16.83 76,015.00
Sep 2014 139.75 127.25 135.30 16.26 14.18 15.68 70,783.41
Aug 2014 137.55 127.65 129.30 15.98 14.60 14.98 67,644.46
Jul 2014 146.50 129.70 132.75 17.08 14.13 15.38 69,449.36
Jun 2014 140.90 121.60 139.15 16.86 13.68 16.12 72,797.57
May 2014 135.00 102.00 121.75 16.50 11.75 14.11 63,694.61
Apr 2014 109.55 104.40 105.75 12.78 11.92 12.25 55,324.06
Mar 2014 108.20 93.85 105.05 12.91 10.63 12.17 54,957.85
Feb 2014 97.90 93.25 94.60 12.25 11.39 11.73 49,490.84
Jan 2014 102.75 95.00 95.50 13.04 11.70 11.84 49,961.68
Adani Ports & Special Economic Zone Ltd     373.15   Down   -4.00 (-1.06%)   Asian Paints Ltd     1,395.10   Down   -4.15 (-0.30%)   Axis Bank Ltd     618.05   Up   13.15 (2.17%)   Bajaj Auto Ltd     2,646.40   Up   15.55 (0.59%)   Bajaj Finance Ltd     2,830.20   Up   69.80 (2.53%)   Bajaj Finserv Ltd     7,112.70   Up   167.25 (2.41%)   Bharat Petroleum Corporation Ltd     376.65   Down   -3.05 (-0.80%)   Bharti Airtel Ltd     367.00   Down   -3.15 (-0.85%)   Bharti Infratel Ltd     283.90   Down   -1.35 (-0.47%)   Cipla Ltd     642.75   Up   14.45 (2.30%)   Coal India Ltd     282.65   Up   3.60 (1.29%)   Dr Reddys Laboratories Ltd     2,278.45   Up   36.85 (1.64%)   Eicher Motors Ltd     28,992.35   Up   585.75 (2.06%)   GAIL (India) Ltd     379.80   Up   4.35 (1.16%)   Grasim Industries Ltd     986.60   Down   -0.25 (-0.03%)   HCL Technologies Ltd     999.70   Up   16.70 (1.70%)   HDFC Bank Ltd     2,089.10   Down   -2.55 (-0.12%)   Hero Honda Motors Ltd     3,266.35   Down   -41.85 (-1.27%)   Hindalco Industries Ltd     221.45   Down   -0.20 (-0.09%)   Hindustan Petroleum Corporation Ltd     270.05   Down   -3.05 (-1.12%)   Hindustan Unilever Ltd     1,744.25   Up   15.40 (0.89%)   Housing Development Finance Corporation Ltd     1,941.50   Down   -5.50 (-0.28%)   ICICI Bank Ltd     332.45   Up   7.55 (2.32%)   Indiabulls Housing Finance Ltd     1,291.05   Up   14.55 (1.14%)   Indian Oil Corporation Ltd     160.70   Up   0.05 (0.03%)   IndusInd Bank Ltd     1,997.60   Up   3.70 (0.19%)   Infosys Technologies Ltd     1,408.30   Down   -0.45 (-0.03%)   ITC Ltd     307.90   Up   1.95 (0.64%)   Kotak Mahindra Bank Ltd     1,293.00   Up   5.85 (0.45%)   Larsen & Toubro Ltd     1,253.25   Down   -15.80 (-1.25%)   Lupin Ltd     836.75   Up   24.80 (3.05%)   Mahindra & Mahindra Ltd     950.45   Down   -4.05 (-0.42%)   Maruti Suzuki India Ltd     9,132.60   Up   51.75 (0.57%)   NIFTY (S&P CNX)     11,435.10   Up   79.35 (0.70%)   NTPC Ltd     156.90   Down   -1.10 (-0.70%)   Oil & Natural Gas Corpn Ltd     166.25   Up   0.20 (0.12%)   Power Grid Corporation of India Ltd     187.90   Down   -0.10 (-0.05%)   Reliance Industries Ltd     1,210.60   Up   22.90 (1.93%)   State Bank of India     294.90   Up   0.75 (0.25%)   Sun Pharmaceuticals Industries Ltd     601.80   Up   37.90 (6.72%)   Tata Consultancy Services Ltd     2,003.55   Up   3.40 (0.17%)   Tata Motors Ltd     248.80   Up   0.10 (0.04%)   Tata Steel Ltd     578.95   Up   10.15 (1.78%)   Tech Mahindra Ltd     672.80   Up   12.85 (1.95%)   Titan Company Ltd     925.60   Up   11.95 (1.31%)   UltraTech Cement Ltd     4,299.10   Up   104.90 (2.50%)   UPL Ltd     610.45   Down   -14.95 (-2.39%)   Vedanta Ltd     215.10   Down   -1.20 (-0.55%)   Wipro Ltd     285.05   Up   3.20 (1.14%)   Yes Bank Ltd     382.50   Up   11.80 (3.18%)   Zee Entertainment Enterprises Ltd     513.95   Up   7.50 (1.48%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com