Power Grid

PGRD
🏛️ india →
289.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 153.34 154.61 152.59 153.26 1.9M
2021-12-30 153.26 158.51 151.54 154.01 2.0M
2021-12-29 152.93 154.31 152.18 153.26 1.3M
2021-12-28 155.55 156.45 152.55 154.09 0.7M
2021-12-27 154.05 155.44 153.79 154.54 0.3M
2021-12-24 156.00 156.49 148.99 152.44 0.7M
2021-12-23 150.97 157.20 150.97 156.30 0.7M
2021-12-22 149.78 152.36 148.50 151.16 0.6M
2021-12-21 155.73 156.47 151.37 152.74 0.4M
2021-12-20 157.43 157.62 153.37 155.07 1.0M
2021-12-17 153.44 155.58 151.48 155.18 0.7M
2021-12-16 156.62 156.62 152.63 153.92 0.6M
2021-12-15 157.80 159.35 153.77 155.21 1.1M
2021-12-14 149.52 157.69 149.52 156.91 1.2M
2021-12-13 151.96 154.88 150.82 151.11 0.6M
2021-12-10 150.70 150.78 149.19 149.74 0.3M
2021-12-09 152.66 152.66 149.45 150.15 0.3M
2021-12-08 151.48 153.37 150.70 151.41 0.9M
2021-12-07 149.86 152.92 149.45 152.15 0.4M
2021-12-06 153.66 153.66 148.78 149.19 0.7M
2021-12-03 157.95 159.91 151.81 152.26 1.4M
2021-12-02 153.70 159.57 152.81 158.65 1.0M
2021-12-01 153.74 154.22 151.33 153.07 0.5M
2021-11-30 147.82 154.88 147.82 152.85 1.0M
2021-11-29 147.82 150.70 146.68 147.79 0.6M
2021-11-26 150.78 151.48 148.34 149.19 0.4M
2021-11-25 150.34 151.52 148.86 150.93 0.3M
2021-11-24 149.19 153.25 148.64 150.11 1.2M
2021-11-23 142.65 149.49 142.65 149.19 1.4M
2021-11-22 144.27 145.57 141.95 143.57 0.9M
2021-11-18 141.47 143.68 141.24 142.17 1.1M
2021-11-17 138.21 143.17 138.21 141.28 0.8M
2021-11-16 139.99 141.39 137.88 138.40 0.9M
2021-11-15 135.59 139.43 134.52 139.17 0.8M
2021-11-12 134.89 135.55 133.26 134.52 0.3M
2021-11-11 136.74 136.77 133.63 134.67 0.3M
2021-11-10 137.47 137.77 135.63 136.37 0.4M
2021-11-09 140.76 140.76 137.03 137.92 0.3M
2021-11-08 138.36 140.58 136.48 139.77 0.4M
2021-11-04 137.25 137.25 136.40 136.81 0.0M
2021-11-03 137.11 138.29 135.26 135.89 0.3M
2021-11-02 140.21 141.24 136.85 137.22 0.2M
2021-11-01 137.11 139.36 136.40 138.66 0.1M
2021-10-29 138.03 139.36 134.04 136.77 0.4M
2021-10-28 140.62 141.17 137.03 137.51 0.2M
2021-10-27 141.17 141.84 139.29 140.62 0.2M
2021-10-26 141.43 142.46 140.21 140.65 0.3M
2021-10-25 144.02 144.02 140.80 142.50 0.3M
2021-10-22 145.79 145.79 141.39 143.65 0.1M
2021-10-21 145.72 145.72 142.65 143.31 0.2M
2021-10-20 149.30 149.30 143.02 143.61 4.4M
2021-10-19 151.85 151.85 145.61 146.71 0.6M
2021-10-18 154.40 155.03 149.34 150.63 3.7M
2021-10-14 148.16 152.15 146.64 151.15 1.1M
2021-10-13 145.09 151.15 143.54 147.45 1.3M
2021-10-12 143.83 143.83 141.72 142.87 0.4M
2021-10-11 141.17 144.20 140.02 142.98 4.4M
2021-10-08 140.36 140.54 138.21 138.69 0.3M
2021-10-07 140.43 141.39 138.66 139.21 0.4M
2021-10-06 141.65 142.06 138.10 138.69 0.4M
2021-10-05 142.43 144.20 140.02 140.28 2.7M
2021-10-04 142.91 142.91 140.58 141.58 0.8M
2021-10-01 140.65 143.06 140.14 141.76 0.6M
2021-09-30 143.79 146.27 139.36 140.36 1.3M
2021-09-29 135.26 145.01 135.04 144.20 1.8M
2021-09-28 130.42 139.54 130.23 135.81 3.3M
2021-09-27 130.19 130.90 129.42 130.08 0.2M
2021-09-24 132.52 132.52 129.97 130.19 0.1M
2021-09-23 130.56 132.08 130.56 131.67 5.0M
2021-09-22 130.08 131.08 129.97 130.56 0.8M
2021-09-21 129.64 131.56 129.64 130.08 1.1M
2021-09-20 130.82 132.41 129.38 130.68 1.4M
2021-09-17 133.04 133.30 130.68 132.12 0.3M
2021-09-16 132.30 134.22 131.82 132.60 0.3M
2021-09-15 128.75 132.26 128.46 131.45 0.5M
2021-09-14 129.16 129.38 128.16 128.61 0.5M
2021-09-13 128.27 128.72 127.68 128.53 0.3M
2021-09-09 128.01 128.68 126.98 128.24 0.3M
2021-09-08 127.05 128.24 125.83 127.79 0.2M
2021-09-07 129.23 129.23 127.42 128.01 0.7M
2021-09-06 130.38 130.38 127.94 128.79 2.0M
2021-09-03 130.01 130.71 128.90 129.71 0.8M
2021-09-02 130.56 130.56 128.86 130.01 0.4M
2021-09-01 130.82 130.82 129.16 129.79 0.2M
2021-08-31 130.42 130.75 129.34 129.83 3.0M
2021-08-30 129.38 130.31 127.76 129.75 0.5M
2021-08-27 128.42 129.16 126.94 128.86 0.2M
2021-08-26 130.01 130.01 126.87 128.01 0.6M
2021-08-25 130.82 131.16 129.42 129.75 0.2M
2021-08-24 130.08 132.45 129.86 130.79 1.7M
2021-08-23 132.38 132.82 128.83 129.86 0.2M
2021-08-20 131.93 133.08 131.12 131.93 0.2M
2021-08-18 135.33 137.47 133.04 133.34 3.1M
2021-08-17 133.78 135.81 133.78 135.41 0.6M
2021-08-16 136.62 136.62 133.37 133.56 0.2M
2021-08-13 137.03 138.40 135.66 136.48 2.0M
2021-08-12 130.34 138.73 130.34 138.25 4.1M
2021-08-11 128.35 130.86 127.64 130.16 0.7M
2021-08-10 130.45 130.45 126.68 127.53 1.9M
2021-08-09 130.82 130.82 128.64 130.42 0.3M
2021-08-06 129.34 130.45 129.12 129.38 0.1M
2021-08-05 129.86 129.86 128.05 129.34 0.1M
2021-08-04 129.49 130.49 128.57 129.46 0.5M
2021-08-03 127.31 129.49 126.50 128.94 0.4M
2021-08-02 127.13 127.13 125.24 126.31 0.9M
2021-07-30 124.87 127.98 124.54 126.43 0.7M
2021-07-29 127.05 128.27 123.43 123.73 0.8M
2021-07-28 129.10 129.10 126.11 126.42 0.7M
2021-07-27 129.16 130.10 127.94 128.66 0.3M
2021-07-26 129.44 130.46 128.69 128.91 1.0M
2021-07-23 129.94 129.94 128.63 129.19 0.2M
2021-07-22 130.82 130.82 126.83 129.24 0.3M
2021-07-20 130.27 130.96 128.00 128.22 0.5M
2021-07-19 130.27 130.27 128.33 129.16 4.6M
2021-07-16 128.27 130.99 127.97 129.60 0.4M
2021-07-15 128.00 128.27 127.19 127.69 0.1M
2021-07-14 126.67 128.25 126.67 127.47 6.2M
2021-07-13 127.50 128.52 126.58 126.72 0.2M
2021-07-12 128.88 128.88 126.53 127.00 1.8M
2021-07-09 128.05 128.27 127.50 127.61 0.2M
2021-07-08 128.44 129.24 127.25 128.13 0.2M
2021-07-07 127.03 128.33 126.94 127.97 0.3M
2021-07-06 126.94 127.80 126.58 126.94 0.1M
2021-07-05 127.03 128.00 126.61 127.64 0.3M
2021-07-02 127.88 128.11 126.17 126.42 0.3M
2021-07-01 129.10 129.16 127.66 128.00 0.4M
2021-06-30 131.10 131.68 128.61 128.77 0.4M
2021-06-29 128.88 131.88 128.44 130.74 0.7M
2021-06-28 129.13 129.13 127.94 128.49 0.4M
2021-06-25 128.22 129.02 127.22 127.97 0.7M
2021-06-24 129.13 129.16 126.44 128.13 0.4M
2021-06-23 130.27 130.71 128.58 128.72 0.3M
2021-06-22 129.13 131.38 128.85 129.71 0.6M
2021-06-21 128.61 130.60 126.78 130.24 0.6M
2021-06-18 136.92 136.92 127.61 129.16 2.0M
2021-06-17 135.40 135.40 131.29 132.87 0.9M
2021-06-16 137.20 137.20 133.59 134.20 1.8M
2021-06-15 139.11 139.42 136.92 137.20 0.7M
2021-06-14 137.72 138.39 134.23 137.86 1.0M
2021-06-11 138.53 138.53 135.26 136.53 1.1M
2021-06-10 137.67 137.67 133.21 133.90 1.2M
2021-06-09 131.27 136.09 129.69 134.15 1.9M
2021-06-08 132.49 132.60 128.61 129.71 0.8M
2021-06-07 125.56 131.71 125.56 130.93 3.0M
2021-06-04 125.81 126.39 124.64 125.36 0.2M
2021-06-03 126.94 128.30 125.06 125.36 0.2M
2021-06-02 124.17 126.39 124.17 126.06 0.3M
2021-06-01 125.00 126.39 124.09 124.39 0.4M
2021-05-31 124.78 125.56 124.03 125.00 0.3M
2021-05-28 127.22 127.75 124.56 125.03 0.3M
2021-05-27 125.67 127.22 123.73 126.64 0.7M
2021-05-26 128.49 129.35 124.73 125.11 0.6M
2021-05-25 129.16 129.91 128.38 129.13 0.3M
2021-05-24 126.94 129.91 126.61 127.97 3.9M
2021-05-21 126.94 127.03 125.22 126.44 0.5M
2021-05-20 129.52 130.21 126.67 126.89 0.4M
2021-05-19 130.27 132.01 128.25 129.52 1.0M
2021-05-18 127.50 132.93 126.50 129.13 1.6M
2021-05-17 127.50 128.13 125.94 126.50 1.4M
2021-05-14 125.83 127.47 124.12 126.83 0.9M
2021-05-12 124.67 130.27 123.64 125.17 2.8M
2021-05-11 122.90 124.73 121.18 123.87 0.7M
2021-05-10 118.82 121.95 118.82 121.84 0.4M
2021-05-07 120.07 120.07 118.35 118.96 0.2M
2021-05-06 121.12 121.45 118.46 119.40 0.2M
2021-05-05 120.87 122.06 120.15 120.90 0.3M
2021-05-04 121.40 122.79 120.15 120.84 0.5M
2021-05-03 121.40 123.51 120.21 122.45 0.5M
2021-04-30 120.29 123.17 120.18 121.95 0.3M
2021-04-29 124.17 124.17 121.40 122.04 0.5M
2021-04-28 120.84 123.06 119.99 122.51 0.6M
2021-04-27 120.24 122.23 119.65 120.07 0.7M
2021-04-26 115.91 119.96 115.91 119.35 2.1M
2021-04-23 112.89 118.02 112.89 117.08 1.8M
2021-04-22 113.92 113.92 111.59 112.86 0.8M
2021-04-20 112.61 114.00 111.75 112.92 0.3M
2021-04-19 113.08 114.75 110.87 111.50 0.5M
2021-04-16 115.52 119.02 115.08 116.35 0.5M
2021-04-15 114.89 117.13 114.83 115.19 0.3M
2021-04-13 112.53 116.41 112.53 115.80 0.4M
2021-04-12 112.83 114.69 110.04 111.48 1.0M
2021-04-09 115.99 117.19 115.30 115.47 0.4M
2021-04-08 117.10 118.35 115.55 115.86 2.4M
2021-04-07 116.96 119.82 116.16 116.85 1.0M
2021-04-06 118.71 121.40 115.58 115.99 0.8M
2021-04-05 119.96 121.37 118.32 118.71 0.5M
2021-04-01 120.01 121.62 119.04 121.26 0.2M
2021-03-31 121.93 122.42 119.07 119.54 0.4M
2021-03-30 119.85 123.95 119.65 122.87 1.1M
2021-03-26 121.12 121.95 117.57 118.96 0.8M
2021-03-25 122.23 123.78 119.38 120.12 0.8M
2021-03-24 119.63 124.06 119.63 122.67 1.1M
2021-03-23 124.09 124.09 121.07 121.48 0.5M
2021-03-22 129.71 129.88 123.26 123.92 0.9M
2021-03-19 122.56 128.61 121.54 127.69 1.7M
2021-03-18 122.56 123.84 122.01 122.56 0.5M
2021-03-17 125.00 125.00 121.65 122.29 0.3M
2021-03-16 124.73 125.97 123.89 124.31 0.4M
2021-03-15 121.95 125.56 121.95 124.23 1.0M
2021-03-12 119.32 122.40 119.32 121.95 0.5M
2021-03-10 122.15 122.15 118.66 119.24 0.3M
2021-03-09 122.12 123.28 118.27 119.71 0.5M
2021-03-08 121.95 124.06 120.29 122.12 0.8M
2021-03-05 125.45 125.45 121.57 122.12 0.5M
2021-03-04 124.73 127.44 124.28 124.78 2.0M
2021-03-03 126.72 127.50 124.00 126.08 0.7M
2021-03-02 126.78 127.22 123.87 124.64 0.8M
2021-03-01 121.12 126.86 120.65 126.14 1.7M
2021-02-26 123.56 125.89 117.10 119.07 1.5M
2021-02-25 124.61 128.99 122.40 126.25 2.3M
2021-02-24 132.49 132.49 119.15 123.42 2.2M
2021-02-23 124.34 126.97 124.34 125.25 0.4M
2021-02-22 129.71 129.71 123.89 124.67 5.7M
2021-02-19 129.83 130.88 126.80 128.72 1.8M
2021-02-18 128.33 132.10 126.67 131.16 1.1M
2021-02-17 125.22 128.11 123.28 127.52 0.9M
2021-02-16 119.07 127.39 118.07 124.97 3.4M
2021-02-15 118.07 119.43 117.24 117.63 0.4M
2021-02-12 121.32 121.37 116.80 117.93 0.7M
2021-02-11 116.02 119.02 115.50 118.46 0.4M
2021-02-10 116.44 118.60 114.72 116.60 0.7M
2021-02-09 116.66 120.57 116.44 116.83 0.9M
2021-02-08 115.30 118.29 114.05 117.77 0.8M
2021-02-05 114.17 115.41 111.39 114.77 1.7M
2021-02-04 114.72 115.05 113.22 113.80 2.6M
2021-02-03 108.10 116.41 107.85 114.41 2.2M
2021-02-02 105.88 108.46 105.16 107.65 2.7M
2021-02-01 102.55 105.05 101.17 104.77 0.3M
2021-01-29 105.24 105.24 101.61 102.11 0.2M
2021-01-28 105.41 105.93 103.02 103.77 3.7M
2021-01-27 105.77 107.71 104.99 106.71 0.3M
2021-01-25 107.54 109.20 105.16 105.43 0.2M
2021-01-22 108.65 108.84 106.99 107.54 1.1M
2021-01-21 108.87 109.56 107.65 108.10 9.5M
2021-01-20 110.26 111.12 108.12 108.82 0.3M
2021-01-19 108.37 110.87 108.32 110.76 0.3M
2021-01-18 111.98 111.98 107.85 108.62 0.9M
2021-01-15 113.08 114.00 112.22 112.56 0.3M
2021-01-14 114.75 114.97 112.89 113.58 1.6M
2021-01-13 113.06 114.47 112.50 113.61 0.7M
2021-01-12 111.64 113.42 110.84 112.97 0.5M
2021-01-11 113.58 113.69 111.64 112.72 0.6M
2021-01-08 110.70 114.75 109.68 113.00 1.4M
2021-01-07 109.20 111.84 108.34 109.18 1.7M
2021-01-06 104.21 109.54 103.83 108.73 1.7M
2021-01-05 105.05 105.05 103.30 104.21 0.2M
2021-01-04 105.10 105.46 104.24 104.38 0.3M
2021-01-01 104.49 105.18 104.49 105.02 0.1M