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 %:2.78
Market Cap (Rs Cr.):98903.21
P/E(TTM):11.73
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)
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
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     315.40   Up   0.05 (0.02%)   Asian Paints Ltd     1,200.40   Down   -35.00 (-2.83%)   Axis Bank Ltd     562.05   Down   -0.50 (-0.09%)   Bajaj Auto Ltd     2,556.90   Up   46.65 (1.86%)   Bajaj Finance Ltd     2,115.35   Down   -25.15 (-1.17%)   Bajaj Finserv Ltd     5,250.20   Down   -169.00 (-3.12%)   Bharat Petroleum Corporation Ltd     271.15   Down   -12.40 (-4.37%)   Bharti Airtel Ltd     285.75   Down   -1.55 (-0.54%)   Bharti Infratel Ltd     265.25   Up   0.80 (0.30%)   Cipla Ltd     629.65   Down   -4.15 (-0.65%)   Coal India Ltd     275.50   Up   0.35 (0.13%)   Dr Reddys Laboratories Ltd     2,519.40   Down   -32.95 (-1.29%)   Eicher Motors Ltd     22,425.10   Up   799.80 (3.70%)   GAIL (India) Ltd     342.30   Down   -2.00 (-0.58%)   Grasim Industries Ltd     857.35   Down   -17.40 (-1.99%)   HCL Technologies Ltd     980.05   Up   21.55 (2.25%)   HDFC Bank Ltd     1,998.90   Up   31.15 (1.58%)   Hero Honda Motors Ltd     2,731.80   Up   19.05 (0.70%)   Hindalco Industries Ltd     224.00   Down   -3.00 (-1.32%)   Hindustan Petroleum Corporation Ltd     210.60   Down   -5.30 (-2.45%)   Hindustan Unilever Ltd     1,584.90   Up   6.50 (0.41%)   Housing Development Finance Corporation Ltd     1,658.30   Down   -1.95 (-0.12%)   ICICI Bank Ltd     327.10   Up   11.65 (3.69%)   Indiabulls Housing Finance Ltd     713.15   Up   59.35 (9.08%)   Indian Oil Corporation Ltd     129.75   Down   -3.40 (-2.55%)   IndusInd Bank Ltd     1,449.45   Down   -127.25 (-8.07%)   Infosys Technologies Ltd     679.95   Down   -3.60 (-0.53%)   ITC Ltd     288.50   Down   -0.95 (-0.33%)   JSW Steel Ltd     355.10   Down   -8.40 (-2.31%)   Kotak Mahindra Bank Ltd     1,164.00   Down   -34.95 (-2.92%)   Larsen & Toubro Ltd     1,206.60   Up   0.55 (0.05%)   Mahindra & Mahindra Ltd     733.75   Down   -7.45 (-1.01%)   Maruti Suzuki India Ltd     6,812.20   Up   55.75 (0.83%)   NIFTY (S&P CNX)     10,245.25   Down   -58.30 (-0.57%)   NTPC Ltd     164.85   Up   3.40 (2.11%)   Oil & Natural Gas Corpn Ltd     155.95   Down   -4.50 (-2.80%)   Power Grid Corporation of India Ltd     189.15   Down   0.00 (0.00%)   Reliance Industries Ltd     1,062.65   Down   -38.65 (-3.51%)   State Bank of India     260.35   Down   -0.75 (-0.29%)   Sun Pharmaceuticals Industries Ltd     606.90   Down   -3.05 (-0.50%)   Tata Consultancy Services Ltd     1,903.00   Down   -10.20 (-0.53%)   Tata Motors Ltd     170.75   Down   -3.95 (-2.26%)   Tata Steel Ltd     544.75   Down   -10.20 (-1.84%)   Tech Mahindra Ltd     676.55   Down   -14.25 (-2.06%)   Titan Company Ltd     774.80   Down   -13.90 (-1.76%)   UltraTech Cement Ltd     3,463.25   Down   -146.35 (-4.05%)   UPL Ltd     633.65   Down   -10.70 (-1.66%)   Vedanta Ltd     213.55   Up   2.45 (1.16%)   Wipro Ltd     322.20   Down   -0.95 (-0.29%)   Yes Bank Ltd     211.50   Down   -6.40 (-2.94%)   Zee Entertainment Enterprises Ltd     449.20   Down   -6.00 (-1.32%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com