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
2022-12-30 161.48 162.56 159.90 160.39 0.2M
2022-12-29 160.91 162.30 160.16 161.85 0.8M
2022-12-28 158.66 163.76 158.66 161.74 0.7M
2022-12-27 159.26 161.36 158.89 159.41 2.5M
2022-12-26 158.59 160.65 158.25 158.81 0.8M
2022-12-23 159.23 161.40 157.91 158.33 0.1M
2022-12-22 162.15 162.71 159.64 161.18 0.2M
2022-12-21 162.98 163.65 160.39 162.04 0.3M
2022-12-20 164.10 164.14 160.46 162.86 0.2M
2022-12-19 160.20 164.25 160.20 164.10 0.6M
2022-12-16 160.99 163.61 159.53 159.98 0.2M
2022-12-15 164.48 165.19 161.89 162.15 1.1M
2022-12-14 162.23 165.38 162.23 164.29 0.3M
2022-12-13 162.00 162.60 159.90 162.23 0.2M
2022-12-12 161.70 162.75 161.03 161.66 0.4M
2022-12-09 163.50 164.06 161.85 162.86 0.1M
2022-12-08 165.94 166.50 162.71 163.31 0.2M
2022-12-07 167.51 168.15 165.41 165.90 0.1M
2022-12-06 166.50 168.04 164.55 167.59 0.1M
2022-12-05 164.40 166.73 162.94 166.35 0.1M
2022-12-02 164.25 166.13 164.21 164.78 0.3M
2022-12-01 168.00 168.45 165.41 166.43 0.2M
2022-11-30 164.55 168.75 163.28 168.00 1.4M
2022-11-29 165.75 166.50 163.91 164.48 0.2M
2022-11-28 164.96 166.54 164.66 166.09 0.1M
2022-11-25 165.45 165.64 162.41 165.41 0.2M
2022-11-24 162.19 165.75 161.36 165.49 0.5M
2022-11-23 163.39 164.10 160.76 161.36 2.5M
2022-11-22 163.31 164.33 162.71 163.39 0.1M
2022-11-21 162.41 164.63 162.34 164.21 0.2M
2022-11-18 163.95 164.03 162.68 163.69 0.3M
2022-11-17 162.94 165.30 162.26 163.80 0.5M
2022-11-16 161.70 163.09 160.16 162.90 0.2M
2022-11-15 157.50 162.45 157.50 161.93 0.9M
2022-11-14 158.93 160.28 157.73 158.44 1.1M
2022-11-11 162.56 163.31 160.20 160.54 1.9M
2022-11-10 162.71 165.08 160.16 160.99 0.8M
2022-11-09 172.69 173.06 163.54 164.06 0.6M
2022-11-07 169.99 173.70 169.80 171.00 1.1M
2022-11-04 170.25 172.09 168.79 169.61 0.1M
2022-11-03 174.34 175.13 170.10 171.04 1.5M
2022-11-02 176.33 177.38 174.60 174.94 1.0M
2022-11-01 173.03 177.00 172.39 176.33 1.3M
2022-10-31 170.25 172.65 170.03 171.08 0.5M
2022-10-28 167.36 171.68 167.36 170.03 0.7M
2022-10-27 163.99 168.60 163.05 167.89 0.9M
2022-10-25 163.50 164.48 160.76 163.84 0.4M
2022-10-24 163.73 165.15 163.73 164.03 0.0M
2022-10-21 160.88 164.18 160.50 162.71 0.3M
2022-10-20 159.15 163.50 159.15 163.16 0.3M
2022-10-19 159.30 162.68 159.30 160.39 0.4M
2022-10-18 159.11 161.25 158.63 159.30 1.0M
2022-10-17 159.00 161.10 158.44 158.93 6.1M
2022-10-14 162.86 163.39 158.70 159.41 2.5M
2022-10-13 161.66 162.94 160.05 160.31 1.5M
2022-10-12 157.13 162.00 157.13 161.70 0.5M
2022-10-11 156.79 158.59 154.91 156.23 6.7M
2022-10-10 154.46 158.93 154.46 156.71 0.9M
2022-10-07 153.68 157.28 152.33 156.98 1.5M
2022-10-06 156.68 158.21 154.16 154.73 0.5M
2022-10-04 160.01 160.01 156.04 156.38 0.3M
2022-10-03 159.11 160.95 156.79 158.06 0.4M
2022-09-30 155.81 163.95 155.59 159.11 2.3M
2022-09-29 156.15 159.08 154.58 156.38 1.8M
2022-09-28 153.68 157.80 151.99 155.85 1.1M
2022-09-27 155.10 155.96 151.01 153.68 1.2M
2022-09-26 150.08 156.98 139.76 150.94 5.2M
2022-09-23 164.18 164.89 148.54 151.95 2.1M
2022-09-22 168.30 169.76 164.44 165.04 0.4M
2022-09-21 174.49 175.65 168.34 169.80 0.2M
2022-09-20 175.50 177.08 174.00 174.41 0.2M
2022-09-19 176.74 178.61 173.66 174.75 4.3M
2022-09-16 177.79 178.58 175.01 176.74 1.7M
2022-09-15 174.15 178.69 174.15 178.28 1.7M
2022-09-14 167.36 174.83 167.36 174.38 0.8M
2022-09-13 167.78 170.55 167.78 169.99 0.3M
2022-09-12 167.25 168.45 166.65 168.00 0.6M
2022-09-09 170.18 170.18 166.91 167.21 0.9M
2022-09-08 168.83 170.14 167.59 168.19 1.1M
2022-09-07 167.25 170.14 167.25 168.34 0.2M
2022-09-06 167.63 170.93 167.63 168.75 1.3M
2022-09-05 168.11 169.09 166.28 167.74 3.2M
2022-09-02 169.73 171.56 167.89 168.15 0.2M
2022-09-01 169.50 172.54 168.75 169.61 0.3M
2022-08-30 170.63 172.69 170.63 172.20 0.1M
2022-08-29 167.48 171.71 167.48 170.21 0.2M
2022-08-26 169.50 173.40 169.50 172.95 0.1M
2022-08-25 172.01 173.03 168.86 169.69 0.7M
2022-08-24 168.94 172.43 168.94 171.98 1.5M
2022-08-23 167.59 171.53 167.59 170.44 0.9M
2022-08-22 169.91 173.03 169.13 169.43 1.0M
2022-08-19 171.60 172.20 169.31 171.04 0.5M
2022-08-18 171.64 173.66 170.81 173.40 1.2M
2022-08-17 171.00 173.18 170.78 171.26 0.3M
2022-08-16 172.50 172.50 170.33 171.56 0.1M
2022-08-12 166.20 171.45 166.20 170.85 0.5M
2022-08-11 167.63 169.73 166.39 167.10 0.1M
2022-08-10 165.68 168.56 165.56 167.51 0.8M
2022-08-08 168.75 169.61 165.86 166.28 0.5M
2022-08-05 165.30 168.38 164.06 167.63 0.8M
2022-08-04 167.59 168.23 164.44 165.64 0.5M
2022-08-03 167.40 168.56 164.78 167.59 0.2M
2022-08-02 164.78 167.51 163.09 166.91 1.6M
2022-08-01 161.25 165.08 161.14 164.33 6.5M
2022-07-29 162.98 163.28 159.75 160.50 0.6M
2022-07-28 157.50 161.03 157.50 160.05 0.4M
2022-07-27 157.50 158.25 157.13 157.95 0.5M
2022-07-26 156.49 158.25 155.40 156.79 0.7M
2022-07-25 157.50 158.33 155.59 155.96 1.1M
2022-07-22 160.05 160.39 157.16 157.46 1.7M
2022-07-21 157.50 159.71 157.16 159.08 0.3M
2022-07-20 157.95 159.26 156.38 156.94 0.3M
2022-07-19 157.50 158.63 157.24 157.46 0.6M
2022-07-18 157.24 159.30 156.68 157.69 6.3M
2022-07-15 162.68 162.68 156.71 157.05 0.7M
2022-07-14 164.55 164.55 159.60 161.14 0.8M
2022-07-13 161.10 162.60 160.09 160.50 0.9M
2022-07-12 162.00 162.71 159.86 160.05 0.9M
2022-07-11 165.08 165.90 162.34 162.75 0.5M
2022-07-08 159.79 164.59 159.56 164.10 1.3M
2022-07-07 159.75 161.40 159.00 159.41 1.2M
2022-07-06 160.43 160.88 156.15 157.95 12.6M
2022-07-05 158.40 161.96 158.21 160.58 1.2M
2022-07-04 154.50 159.08 154.50 157.99 1.3M
2022-07-01 158.96 159.49 153.94 154.88 0.2M
2022-06-30 158.66 161.03 157.80 158.89 0.6M
2022-06-29 157.50 161.18 156.45 158.66 0.6M
2022-06-28 157.50 158.62 156.34 157.69 0.2M
2022-06-27 158.47 159.75 157.35 158.70 0.3M
2022-06-24 159.00 159.00 155.81 156.71 0.2M
2022-06-23 157.88 158.74 154.57 156.45 0.2M
2022-06-22 158.18 158.47 156.11 157.88 0.1M
2022-06-21 155.44 159.94 155.44 157.80 0.2M
2022-06-20 156.00 158.14 154.80 156.19 0.3M
2022-06-17 156.00 162.71 156.00 158.66 0.4M
2022-06-16 166.91 167.74 161.81 162.26 0.3M
2022-06-15 167.62 169.72 166.43 166.65 0.3M
2022-06-14 165.75 170.44 165.75 168.00 0.9M
2022-06-13 165.45 169.09 165.45 166.72 0.3M
2022-06-10 165.90 170.59 165.90 168.38 0.1M
2022-06-09 167.62 169.24 165.75 168.60 0.2M
2022-06-08 168.41 169.76 167.62 168.49 0.5M
2022-06-07 168.34 169.50 167.93 168.68 0.1M
2022-06-06 169.76 170.40 167.81 168.45 0.2M
2022-06-03 168.82 171.11 168.82 169.28 1.4M
2022-06-02 171.94 171.97 168.56 169.20 0.2M
2022-06-01 174.64 174.68 171.07 171.79 1.1M
2022-05-31 171.53 176.32 171.22 174.75 2.3M
2022-05-30 168.75 172.39 168.41 171.22 0.4M
2022-05-27 170.62 171.38 167.59 168.64 0.2M
2022-05-26 168.60 171.79 167.96 170.29 0.2M
2022-05-25 171.38 171.75 166.95 168.60 0.2M
2022-05-24 168.68 172.12 168.56 170.25 0.7M
2022-05-23 171.90 173.59 168.07 168.41 0.3M
2022-05-20 172.76 174.79 170.14 171.79 0.7M
2022-05-19 168.00 172.16 166.28 171.38 0.3M
2022-05-18 178.12 178.72 170.32 170.89 0.4M
2022-05-17 175.50 179.47 174.64 179.03 0.5M
2022-05-16 176.10 178.09 174.79 176.40 0.2M
2022-05-13 181.20 181.20 174.86 177.68 0.5M
2022-05-12 177.94 181.39 174.15 176.78 0.8M
2022-05-11 182.51 186.00 178.95 179.29 0.4M
2022-05-10 184.46 186.19 181.80 182.93 0.8M
2022-05-09 179.93 184.88 176.78 183.75 1.7M
2022-05-06 171.97 179.25 171.97 178.69 0.9M
2022-05-05 179.81 180.41 174.56 175.39 1.0M
2022-05-04 174.00 179.55 174.00 178.20 5.6M
2022-05-02 170.70 174.75 169.76 173.44 0.2M
2022-04-29 176.55 177.15 170.18 170.70 1.0M
2022-04-28 174.07 177.15 172.61 176.74 0.6M
2022-04-27 174.11 174.71 170.55 171.94 1.1M
2022-04-26 168.19 174.34 168.19 173.74 0.9M
2022-04-25 167.25 170.10 166.20 167.18 0.4M
2022-04-22 169.76 172.58 168.60 169.13 1.4M
2022-04-21 169.12 171.45 168.86 170.44 1.5M
2022-04-20 172.39 172.39 167.70 170.33 0.2M
2022-04-19 172.88 174.97 169.88 171.00 0.3M
2022-04-18 171.75 173.93 170.74 173.29 2.1M
2022-04-13 176.25 176.55 170.74 172.09 0.6M
2022-04-12 172.12 175.24 171.49 174.82 0.7M
2022-04-11 174.00 176.62 171.38 173.18 0.3M
2022-04-08 174.34 175.50 172.91 174.45 1.3M
2022-04-07 177.75 179.85 172.54 173.55 0.8M
2022-04-06 173.93 178.80 173.25 177.45 0.7M
2022-04-05 172.12 175.91 170.21 174.79 0.6M
2022-04-04 170.55 171.04 168.11 170.55 0.4M
2022-04-01 162.60 169.28 162.49 168.71 1.2M
2022-03-31 162.34 162.94 161.10 162.64 0.5M
2022-03-30 160.09 163.72 158.93 162.34 0.4M
2022-03-29 160.84 160.84 157.31 158.40 0.3M
2022-03-28 157.05 159.41 155.62 159.19 0.2M
2022-03-25 157.95 158.06 155.03 157.20 0.5M
2022-03-24 157.50 158.44 156.04 158.06 0.5M
2022-03-23 156.49 158.06 156.30 157.57 0.3M
2022-03-22 153.75 157.05 153.00 156.53 0.6M
2022-03-21 160.69 161.29 153.34 153.68 0.3M
2022-03-17 159.00 159.53 155.81 158.62 0.6M
2022-03-16 157.50 158.59 156.68 156.97 0.8M
2022-03-15 160.12 160.88 156.26 157.09 0.5M
2022-03-14 159.22 160.46 157.20 160.01 0.2M
2022-03-11 156.00 159.75 155.74 159.34 0.4M
2022-03-10 158.18 158.47 155.25 156.68 0.5M
2022-03-09 160.20 162.00 154.95 156.04 0.5M
2022-03-08 159.75 167.51 157.28 159.04 1.1M
2022-03-07 158.96 161.44 156.64 159.82 0.6M
2022-03-04 162.00 163.16 158.36 161.21 0.4M
2022-03-03 158.74 164.40 158.25 163.43 0.4M
2022-03-02 152.18 159.75 152.18 158.14 0.7M
2022-02-28 147.79 157.65 146.93 156.90 0.9M
2022-02-25 143.78 148.28 143.78 147.97 0.2M
2022-02-24 144.75 147.00 142.31 143.18 0.5M
2022-02-23 149.59 149.59 148.31 148.57 0.1M
2022-02-22 147.00 148.80 143.93 148.57 0.3M
2022-02-21 146.78 149.21 146.78 148.57 0.4M
2022-02-18 147.07 150.07 146.44 146.85 1.0M
2022-02-17 149.03 149.14 147.00 147.82 0.8M
2022-02-16 149.40 150.79 146.85 147.19 1.6M
2022-02-15 151.50 152.93 149.29 152.55 3.1M
2022-02-14 155.81 155.81 150.94 151.43 0.2M
2022-02-11 158.10 158.89 155.25 155.81 1.0M
2022-02-10 157.88 161.78 157.76 158.96 1.2M
2022-02-09 157.50 158.74 156.56 156.97 0.3M
2022-02-08 160.88 161.55 156.41 157.57 0.4M
2022-02-07 157.16 160.65 156.94 160.24 0.4M
2022-02-04 159.71 160.05 156.90 157.28 0.2M
2022-02-03 161.18 161.25 158.25 158.51 0.2M
2022-02-02 160.12 163.31 160.12 160.50 0.3M
2022-02-01 162.75 162.79 158.44 159.64 0.4M
2022-01-31 159.00 162.49 158.81 161.55 0.3M
2022-01-28 163.72 163.72 157.05 157.61 0.4M
2022-01-27 165.64 165.64 159.30 161.06 0.7M
2022-01-25 159.00 165.11 159.00 164.06 2.7M
2022-01-24 162.71 163.28 158.66 160.43 0.3M
2022-01-21 160.65 164.40 159.64 161.21 0.8M
2022-01-20 154.57 161.47 154.46 160.95 1.6M
2022-01-19 154.09 155.40 150.97 153.49 0.7M
2022-01-18 154.80 155.85 153.45 153.82 1.1M
2022-01-17 156.19 157.16 154.39 154.65 1.1M
2022-01-14 156.00 157.16 155.06 155.85 1.7M
2022-01-13 155.40 158.62 155.06 155.93 0.7M
2022-01-12 154.12 154.99 153.26 153.64 1.1M
2022-01-11 153.22 154.31 152.62 152.93 1.3M
2022-01-10 154.72 155.36 152.59 153.00 1.0M
2022-01-07 155.32 156.30 153.34 153.79 1.9M
2022-01-06 155.59 156.19 153.56 154.50 0.2M
2022-01-05 157.84 158.44 155.96 156.30 1.1M
2022-01-04 155.18 159.71 154.16 157.88 0.6M
2022-01-03 154.65 155.14 153.38 153.68 0.9M