• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
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):119.23
NSE Symbol:POWERGRID
Div & Yield %:4.86
Market Cap (Rs Cr.):89721.77
P/E(TTM):8.4
EPS(TTM):20.42
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)
May 2020 174.00 153.30 157.55 7.60 6.37 6.59 82,423.70
Apr 2020 173.15 152.00 162.05 7.48 6.19 6.78 84,777.92
Mar 2020 199.40 129.75 159.00 8.49 4.90 6.66 83,182.28
Feb 2020 195.95 177.05 181.50 8.48 7.19 7.60 94,953.36
Jan 2020 211.10 185.20 186.90 9.11 7.68 7.82 97,778.42
Share Prices Of 2019
Dec 2019 194.30 178.45 190.20 8.25 7.33 7.96 99,504.84
Nov 2019 201.15 186.70 193.35 8.53 7.65 8.09 101,152.79
Oct 2019 207.35 194.55 198.25 8.78 8.07 8.30 103,716.27
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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?