All stocks
NSE: POWERGRID·ISIN INE752E01010·Data to 2026-10-26
Power Grid Corp. Ltd.. historical data
₹247.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹324.95
52w low
₹242.30
Turnover
₹183.1 Cr
Volume
74,14,303
1y return
-12.3%
3y CAGR
+11.4%
5y CAGR
+17.2%
10y CAGR
+14.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-09-12 | bonus | Bonus 1:3 |
| 2021-07-29 | bonus | Bonus 1:3 |
| 2010-01-11 | other | Int Div-Re.0.50 Per Sharepurpose Revised |
| 2026-08-13 | dividend | Dividend - Rs 1.25 Per Share |
| 2026-02-09 | dividend | Interim Dividend - Rs 3.25 Per Share |
| 2025-11-10 | dividend | Interim Dividend - Rs 4.50 Per Share |
| 2025-08-19 | dividend | Dividend - Rs 1.25 Per Share |
| 2025-02-07 | dividend | Interim Dividend - Rs 3.25 Per Share |
| 2024-11-14 | dividend | Interim Dividend - Rs 4.50 Per Share |
| 2024-08-16 | dividend | Annual General Meeting/Dividend - Rs 2.75 Per Share |
| 2024-02-15 | dividend | Interim Dividend - Rs 4.50 Per Share |
| 2023-11-16 | dividend | Interim Dividend - Rs 4 Per Share |
| 2023-08-08 | dividend | Dividend - Rs 4.75 Per Share |
| 2023-02-08 | dividend | Interim Dividend - Rs 5 Per Share |
| 2022-11-14 | dividend | Interim Dividend - Rs 5 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 247.30 | 249.85 | 244.60 | 247.00 | 74,14,303 |
| 2026-10-23 | 248.05 | 248.60 | 242.30 | 247.40 | 59,17,098 |
| 2026-10-22 | 249.00 | 249.35 | 244.65 | 248.40 | 70,30,744 |
| 2026-10-21 | 253.50 | 253.60 | 246.70 | 252.15 | 1,13,22,738 |
| 2026-10-19 | 250.00 | 253.35 | 249.15 | 250.35 | 89,08,653 |
| 2026-10-16 | 249.85 | 253.25 | 247.05 | 250.45 | 1,18,52,182 |
| 2026-10-15 | 248.20 | 251.20 | 247.70 | 249.85 | 1,27,75,276 |
| 2026-10-14 | 250.50 | 251.20 | 247.90 | 248.95 | 1,35,40,215 |
| 2026-10-13 | 248.10 | 250.50 | 245.00 | 250.50 | 1,23,07,494 |
| 2026-10-12 | 250.90 | 251.90 | 247.60 | 249.00 | 62,05,671 |
| 2026-10-09 | 246.15 | 251.10 | 246.15 | 249.15 | 1,15,18,140 |
| 2026-10-08 | 253.95 | 254.00 | 244.65 | 244.65 | 1,44,09,222 |
| 2026-10-07 | 256.60 | 256.65 | 252.85 | 253.05 | 43,39,989 |
| 2026-10-06 | 257.00 | 258.40 | 256.00 | 257.20 | 48,08,578 |
| 2026-10-05 | 255.40 | 259.50 | 255.40 | 257.00 | 73,27,971 |
| 2026-10-01 | 258.20 | 259.00 | 252.35 | 254.55 | 1,09,76,701 |
| 2026-09-30 | 261.50 | 262.00 | 258.10 | 260.50 | 97,69,840 |
| 2026-09-29 | 262.30 | 269.20 | 259.55 | 261.50 | 2,51,74,350 |
| 2026-09-28 | 269.90 | 269.90 | 261.85 | 261.85 | 1,02,78,456 |
| 2026-09-25 | 268.70 | 269.75 | 266.90 | 269.50 | 62,41,140 |
| 2026-09-24 | 270.40 | 270.90 | 265.75 | 266.40 | 89,68,993 |
| 2026-09-23 | 265.95 | 270.85 | 265.95 | 270.20 | 61,14,433 |
| 2026-09-22 | 267.00 | 268.30 | 265.95 | 265.95 | 73,14,792 |
| 2026-09-21 | 267.75 | 269.05 | 266.10 | 266.10 | 69,34,502 |
| 2026-09-18 | 264.60 | 270.30 | 263.40 | 270.30 | 1,78,96,733 |
| 2026-09-17 | 263.50 | 265.70 | 263.25 | 263.75 | 65,33,662 |
| 2026-09-16 | 264.10 | 266.35 | 262.80 | 262.80 | 71,32,902 |
| 2026-09-15 | 267.15 | 268.50 | 262.80 | 262.80 | 1,05,19,594 |
| 2026-09-11 | 269.95 | 274.05 | 268.35 | 269.10 | 1,14,23,068 |
| 2026-09-10 | 265.85 | 271.75 | 265.30 | 271.75 | 1,21,87,656 |
Get the full POWERGRID history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/POWERGRID?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("POWERGRID", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does POWERGRID historical data go?
- TejHQ has daily NSE data for POWERGRID from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has POWERGRID had any splits or bonus issues?
- Yes. Bonus 1:3 (ex-date 2023-09-12); Bonus 1:3 (ex-date 2021-07-29); Int Div-Re.0.50 Per Sharepurpose Revised (ex-date 2010-01-11). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download POWERGRID historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/POWERGRID?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).