Power Grid

PGRD
🏛️ india →
285.30
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 299.50 299.50 299.50 299.50 14.7K
09:15 299.25 299.50 298.70 299.40 50.8K
09:16 299.30 299.40 298.90 298.95 31.0K
09:17 299.05 299.85 299.05 299.85 46.5K
09:18 300.00 300.25 299.75 299.85 40.4K
09:19 299.65 300.00 299.55 300.00 33.4K
09:20 299.90 300.15 299.80 300.15 30.3K
09:21 300.25 300.25 300.10 300.10 15.1K
09:22 300.10 300.15 299.75 300.05 29.6K
09:23 299.95 299.95 299.65 299.65 12.1K
09:24 299.70 299.70 299.35 299.35 14.7K
09:25 299.35 299.35 299.15 299.15 25.2K
09:26 299.20 299.30 298.90 298.90 24.7K
09:27 299.00 299.40 299.00 299.25 15.5K
09:28 299.35 299.60 299.35 299.45 5.3K
09:29 299.60 299.70 299.45 299.50 17.2K
09:30 299.60 299.65 299.50 299.55 11.2K
09:31 299.40 299.40 299.05 299.15 26.7K
09:32 299.15 299.15 299.00 299.10 11.0K
09:33 299.15 299.15 299.00 299.00 15.8K
09:34 299.10 299.15 299.00 299.05 2.0K
09:35 299.15 299.15 298.90 298.90 12.8K
09:36 298.95 298.95 298.80 298.95 5.7K
09:37 298.85 298.95 298.85 298.90 28.4K
09:38 299.15 299.30 299.00 299.10 9.6K
09:39 299.10 299.10 298.90 298.90 8.6K
09:40 298.90 298.90 298.50 298.60 53.8K
09:41 298.65 298.65 298.50 298.50 8.6K
09:42 298.70 298.95 298.70 298.95 12.7K
09:43 298.75 299.00 298.75 298.95 4.6K
09:44 299.00 299.00 298.95 298.95 2.9K
09:45 299.00 299.25 298.95 299.10 23.6K
09:46 299.10 299.10 298.80 298.80 26.6K
09:47 298.80 298.90 298.75 298.80 6.5K
09:48 298.80 298.80 298.35 298.35 20.6K
09:49 298.50 298.55 298.35 298.40 4.7K
09:50 298.40 298.75 298.35 298.75 22.7K
09:51 298.75 299.00 298.75 299.00 4.4K
09:52 299.00 299.00 298.90 298.95 3.1K
09:53 299.00 299.00 298.90 298.90 2.8K
09:54 299.00 299.00 298.85 299.00 2.6K
09:55 298.85 298.90 298.70 298.80 8.7K
09:56 298.70 298.80 298.70 298.70 2.3K
09:57 298.80 298.80 298.70 298.80 5.5K
09:58 298.80 298.85 298.80 298.85 2.5K
09:59 298.90 298.95 298.85 298.95 2.9K
10:00 298.95 299.00 298.95 298.95 7.7K
10:01 299.00 299.05 299.00 299.05 5.8K
10:02 299.05 299.05 298.70 298.80 12.2K
10:03 298.80 298.85 298.80 298.80 6.1K
10:04 298.80 298.80 298.50 298.65 12.4K
10:05 298.70 298.80 298.70 298.70 15.6K
10:06 298.75 298.75 298.60 298.75 12.0K
10:07 298.70 298.95 298.70 298.90 8.6K
10:08 298.90 299.40 298.90 299.40 13.3K
10:09 299.40 299.50 299.35 299.50 7.5K
10:10 299.40 299.40 299.25 299.35 5.4K
10:11 299.35 299.45 299.20 299.45 3.2K
10:12 299.45 299.45 299.35 299.35 2.6K
10:13 299.45 299.80 299.45 299.80 19.1K
10:14 299.80 299.95 299.70 299.90 12.9K
10:15 299.95 299.95 299.85 299.95 6.8K
10:16 299.85 300.05 299.70 299.75 44.4K
10:17 299.75 299.90 299.75 299.80 6.2K
10:18 299.85 299.95 299.85 299.90 4.8K
10:19 300.00 300.10 299.90 300.00 8.4K
10:20 300.10 300.15 300.00 300.15 8.8K
10:21 300.05 300.15 300.05 300.10 9.0K
10:22 300.20 300.45 300.10 300.30 20.3K
10:23 300.30 300.35 300.20 300.25 12.2K
10:24 300.25 300.25 300.05 300.05 14.0K
10:25 300.10 300.15 300.00 300.15 3.4K
10:26 300.10 300.25 300.10 300.20 7.5K
10:27 300.15 300.25 300.10 300.25 4.2K
10:28 300.25 300.25 300.15 300.15 2.4K
10:29 300.20 300.25 299.75 299.75 37.0K
10:30 299.70 299.70 299.45 299.50 5.7K
10:31 299.45 299.55 299.45 299.55 3.6K
10:32 299.55 299.60 299.45 299.55 3.3K
10:33 299.60 299.70 299.60 299.70 8.7K
10:34 299.70 299.75 299.70 299.75 2.1K
10:35 299.85 299.90 299.80 299.90 8.5K
10:36 299.90 300.00 299.80 300.00 4.6K
10:37 300.00 300.00 299.80 299.80 5.5K
10:38 299.75 299.90 299.75 299.80 4.8K
10:39 299.85 299.90 299.75 299.90 2.0K
10:40 299.90 299.90 299.75 299.85 6.8K
10:41 299.90 299.90 299.80 299.80 7.2K
10:42 299.85 299.95 299.80 299.90 5.0K
10:43 299.95 299.95 299.90 299.95 5.7K
10:44 299.95 300.00 299.90 299.95 21.9K
10:45 299.95 300.00 299.85 300.00 5.2K
10:46 299.95 300.00 299.95 300.00 6.2K
10:47 300.00 300.00 299.95 299.95 22.7K
10:48 300.00 300.00 299.95 300.00 3.9K
10:49 300.00 300.00 299.95 299.95 5.0K
10:50 300.00 300.00 299.95 300.00 5.0K
10:51 299.95 300.00 299.90 299.95 5.9K
10:52 299.90 300.00 299.90 300.00 4.9K
10:53 300.00 300.00 299.90 300.00 9.2K
10:54 300.00 300.00 299.90 300.00 9.1K
10:55 299.90 300.00 299.90 299.95 4.0K
10:56 300.00 300.00 299.95 300.00 12.5K
10:57 300.00 300.00 299.90 300.00 9.2K
10:58 300.00 300.00 299.90 299.95 9.0K
10:59 299.90 299.95 299.90 299.90 5.0K
11:00 299.90 300.00 299.90 300.00 3.3K
11:01 300.00 300.00 300.00 300.00 26.0K
11:02 300.00 300.00 300.00 300.00 4.1K
11:03 300.00 300.00 299.95 300.00 6.6K
11:04 300.00 300.00 299.95 300.00 7.5K
11:05 300.00 300.00 299.95 300.00 4.1K
11:06 299.90 300.00 299.90 300.00 11.9K
11:07 300.00 300.05 299.95 300.00 5.2K
11:08 299.95 300.00 299.95 300.00 4.8K
11:09 300.00 300.00 299.95 300.00 3.7K
11:10 300.00 300.00 299.95 300.00 5.4K
11:11 300.00 300.00 299.95 300.00 8.3K
11:12 300.00 300.00 299.95 300.00 5.2K
11:13 299.95 300.00 299.90 300.00 7.8K
11:14 300.00 300.00 299.90 300.00 3.3K
11:15 300.00 300.00 299.85 299.95 6.3K
11:16 299.95 299.95 299.80 299.85 10.9K
11:17 299.85 299.85 299.75 299.75 3.5K
11:18 299.85 299.90 299.75 299.85 6.6K
11:19 299.85 299.85 299.75 299.85 3.5K
11:20 299.85 299.90 299.75 299.90 3.4K
11:21 299.90 299.90 299.70 299.70 23.3K
11:22 299.70 299.70 299.60 299.70 5.4K
11:23 299.70 299.70 299.60 299.60 5.3K
11:24 299.60 299.70 299.60 299.65 8.2K
11:25 299.65 299.70 299.65 299.70 3.7K
11:26 299.70 299.75 299.65 299.75 6.7K
11:27 299.80 299.90 299.80 299.90 10.9K
11:28 299.85 299.85 299.20 299.20 61.1K
11:29 299.25 299.65 299.15 299.50 31.1K
11:30 299.70 299.75 299.55 299.65 5.9K
11:31 299.75 299.75 299.55 299.55 5.0K
11:32 299.65 299.70 299.50 299.50 4.9K
11:33 299.60 299.70 299.55 299.60 4.6K
11:34 299.65 299.70 299.35 299.40 23.7K
11:35 299.45 299.55 299.35 299.40 3.9K
11:36 299.50 299.55 299.50 299.50 3.0K
11:37 299.60 299.60 299.40 299.50 4.1K
11:38 299.60 299.60 299.40 299.60 12.5K
11:39 299.50 299.65 299.50 299.60 4.3K
11:40 299.60 299.70 299.60 299.70 3.8K
11:41 299.70 299.80 299.70 299.75 3.9K
11:42 299.75 299.85 299.70 299.75 5.1K
11:43 299.75 299.90 299.75 299.75 4.8K
11:44 299.80 299.90 299.80 299.80 5.7K
11:45 299.90 299.90 299.70 299.70 14.6K
11:46 299.70 299.95 299.70 299.95 4.0K
11:47 299.95 300.00 299.90 299.95 9.6K
11:48 299.95 300.00 299.95 299.95 7.2K
11:49 299.95 300.00 299.95 300.00 4.1K
11:50 300.00 300.00 299.90 299.90 5.7K
11:51 300.00 300.00 299.90 299.90 3.9K
11:52 299.85 299.85 299.70 299.85 12.4K
11:53 299.75 299.75 299.35 299.45 24.3K
11:54 299.45 299.50 299.45 299.50 6.0K
11:55 299.55 299.55 299.45 299.50 4.3K
11:56 299.50 299.60 299.50 299.50 4.8K
11:57 299.50 299.55 299.45 299.55 3.7K
11:58 299.45 299.55 299.45 299.45 4.7K
11:59 299.45 299.50 299.35 299.40 4.0K
12:00 299.55 299.60 299.40 299.40 5.8K
12:01 299.45 299.50 299.40 299.40 3.5K
12:02 299.50 299.55 299.40 299.40 4.7K
12:03 299.40 299.50 299.40 299.50 4.1K
12:04 299.45 299.45 299.45 299.45 3.7K
12:05 299.50 299.60 299.45 299.45 3.9K
12:06 299.55 299.55 299.45 299.45 3.7K
12:07 299.45 299.50 299.45 299.50 3.2K
12:08 299.50 299.60 299.50 299.55 4.3K
12:09 299.55 299.60 299.50 299.60 8.0K
12:10 299.55 299.60 299.50 299.55 12.2K
12:11 299.55 299.60 299.50 299.50 4.1K
12:12 299.50 299.65 299.50 299.65 5.4K
12:13 299.65 299.85 299.65 299.85 3.7K
12:14 299.75 299.90 299.75 299.90 4.2K
12:15 299.85 300.00 299.85 299.95 7.5K
12:16 299.95 299.95 299.90 299.90 4.0K
12:17 299.90 300.00 299.90 299.90 3.7K
12:18 299.95 300.00 299.90 299.90 4.7K
12:19 299.90 300.00 299.85 299.90 3.7K
12:20 299.95 300.00 299.90 299.90 4.6K
12:21 299.95 299.95 299.80 299.80 8.4K
12:22 299.90 300.00 299.90 299.95 5.2K
12:23 299.85 299.95 299.80 299.80 4.1K
12:24 299.85 299.95 299.85 299.85 5.1K
12:25 299.85 300.00 299.85 299.90 6.2K
12:26 299.95 300.00 299.90 299.90 3.1K
12:27 299.90 299.95 299.85 299.90 4.7K
12:28 299.95 300.00 299.85 299.90 3.2K
12:29 299.90 299.95 299.85 299.85 7.1K
12:30 299.90 300.00 299.85 299.85 4.3K
12:31 299.95 300.00 299.90 299.90 4.8K
12:32 299.95 300.00 299.90 299.90 5.5K
12:33 299.90 300.00 299.90 299.90 5.0K
12:34 299.90 300.00 299.90 300.00 6.5K
12:35 299.95 300.00 299.90 300.00 9.4K
12:36 299.95 299.95 299.80 299.80 8.1K
12:37 299.90 299.90 299.50 299.50 16.7K
12:38 299.55 299.65 299.45 299.45 7.2K
12:39 299.60 299.60 299.45 299.45 7.6K
12:40 299.50 299.60 299.40 299.45 9.0K
12:41 299.50 299.50 299.30 299.35 8.2K
12:42 299.45 299.45 299.25 299.25 10.0K
12:43 299.25 299.45 299.25 299.45 10.7K
12:44 299.40 299.45 299.25 299.30 6.9K
12:45 299.30 299.30 298.85 298.90 33.9K
12:46 298.90 298.90 298.65 298.75 11.9K
12:47 298.75 298.75 298.60 298.70 6.8K
12:48 298.70 298.70 298.45 298.50 14.2K
12:49 298.45 298.60 298.35 298.35 7.7K
12:50 298.35 298.50 298.35 298.50 6.8K
12:51 298.55 298.55 298.40 298.55 8.4K
12:52 298.50 298.55 298.40 298.55 6.3K
12:53 298.60 298.60 298.45 298.50 5.0K
12:54 298.50 298.50 298.30 298.30 4.9K
12:55 298.45 298.45 298.30 298.45 7.1K
12:56 298.35 298.45 298.25 298.25 7.7K
12:57 298.30 298.35 298.20 298.25 7.2K
12:58 298.25 298.25 298.10 298.25 6.0K
12:59 298.25 298.30 298.05 298.20 9.2K
13:00 298.35 298.40 298.25 298.25 5.1K
13:01 298.15 298.35 298.10 298.20 7.5K
13:02 298.20 298.20 298.10 298.15 5.5K
13:03 298.10 298.20 298.05 298.10 4.8K
13:04 298.05 298.20 298.05 298.15 4.8K
13:05 298.20 298.20 298.00 298.10 6.5K
13:06 298.10 298.20 298.05 298.05 4.8K
13:07 298.10 298.10 297.95 298.00 22.5K
13:08 297.95 297.95 297.55 297.55 35.8K
13:09 297.55 297.95 297.55 297.95 11.7K
13:10 297.90 297.95 297.80 297.80 6.5K
13:11 297.95 298.10 297.85 297.95 12.6K
13:12 298.15 298.15 298.00 298.00 4.2K
13:13 298.00 298.05 297.90 298.00 6.1K
13:14 297.90 298.15 297.90 298.10 8.1K
13:15 298.10 298.15 298.00 298.10 10.6K
13:16 298.10 298.20 298.05 298.15 12.6K
13:17 298.05 298.45 298.05 298.45 11.8K
13:18 298.40 298.40 298.30 298.30 5.7K
13:19 298.40 298.40 298.30 298.30 4.6K
13:20 298.25 298.60 298.25 298.60 14.8K
13:21 298.60 298.70 298.50 298.55 8.7K
13:22 298.55 298.65 298.50 298.60 9.2K
13:23 298.60 298.75 298.50 298.75 6.0K
13:24 298.75 298.75 298.60 298.60 5.1K
13:25 298.50 298.80 298.50 298.75 9.7K
13:26 298.75 298.75 298.60 298.75 5.9K
13:27 298.75 298.75 298.55 298.70 5.9K
13:28 298.70 298.70 298.50 298.60 7.0K
13:29 298.60 298.65 298.35 298.65 15.2K
13:30 298.65 298.65 298.40 298.40 6.3K
13:31 298.55 298.55 298.40 298.55 4.8K
13:32 298.60 298.60 298.40 298.55 5.5K
13:33 298.55 298.60 298.40 298.60 13.4K
13:34 298.50 298.60 298.45 298.55 7.0K
13:35 298.45 298.60 298.45 298.60 5.6K
13:36 298.45 298.60 298.40 298.45 4.7K
13:37 298.40 298.50 298.30 298.35 4.9K
13:38 298.35 298.35 298.15 298.25 10.7K
13:39 298.15 298.30 298.15 298.25 7.7K
13:40 298.25 298.25 298.05 298.15 5.8K
13:41 298.05 298.15 298.00 298.00 9.4K
13:42 298.05 298.20 298.00 298.15 7.0K
13:43 298.05 298.25 298.05 298.25 9.1K
13:44 298.10 298.20 298.00 298.05 6.9K
13:45 298.15 298.15 297.85 298.00 25.8K
13:46 298.10 298.40 298.10 298.10 11.3K
13:47 298.25 298.25 298.05 298.20 4.6K
13:48 298.10 298.20 298.05 298.05 8.0K
13:49 298.20 298.20 298.00 298.10 8.0K
13:50 298.00 298.20 298.00 298.15 9.2K
13:51 298.15 298.15 298.00 298.05 5.0K
13:52 298.05 298.05 298.00 298.05 5.1K
13:53 298.05 298.05 297.90 297.90 25.0K
13:54 298.10 298.10 297.90 297.90 7.4K
13:55 297.90 297.95 297.80 297.85 8.4K
13:56 297.85 298.00 297.85 298.00 7.3K
13:57 297.85 297.90 297.70 297.70 7.9K
13:58 297.70 297.70 297.50 297.50 31.0K
13:59 297.50 297.85 297.50 297.85 11.5K
14:00 297.85 297.85 297.60 297.80 78.9K
14:01 297.65 297.80 297.60 297.70 2.1K
14:02 297.60 297.85 297.60 297.85 7.3K
14:03 297.80 297.85 297.70 297.85 1.0K
14:04 297.80 297.85 297.70 297.70 2.4K
14:05 297.75 297.80 297.70 297.70 3.1K
14:06 297.70 297.95 297.70 297.95 3.8K
14:07 297.90 298.00 297.75 297.90 11.7K
14:08 297.85 297.85 297.70 297.75 5.0K
14:09 297.70 297.80 297.65 297.80 6.6K
14:10 297.75 297.80 297.60 297.65 7.0K
14:11 297.65 297.70 297.60 297.70 5.1K
14:12 297.60 297.75 297.60 297.75 9.2K
14:13 297.75 297.75 297.65 297.65 25.7K
14:14 297.70 297.70 297.65 297.70 6.6K
14:15 297.65 297.70 297.55 297.60 22.5K
14:16 297.55 297.65 297.55 297.55 5.4K
14:17 297.55 297.60 297.50 297.55 6.1K
14:18 297.55 297.65 297.45 297.60 34.4K
14:19 297.55 297.70 297.55 297.60 7.5K
14:20 297.55 297.70 297.55 297.55 5.4K
14:21 297.55 297.70 297.55 297.55 5.3K
14:22 297.60 297.65 297.55 297.60 8.9K
14:23 297.60 297.85 297.55 297.85 8.9K
14:24 297.80 298.05 297.80 297.85 15.3K
14:25 297.95 298.00 297.85 297.90 6.5K
14:26 298.00 298.35 298.00 298.20 15.3K
14:27 298.40 298.40 298.15 298.25 10.1K
14:28 298.25 298.25 298.05 298.15 6.2K
14:29 298.05 298.30 298.00 298.20 10.7K
14:30 298.20 298.25 298.10 298.20 7.7K
14:31 298.20 298.20 297.90 297.90 6.3K
14:32 297.95 297.95 297.85 297.90 5.5K
14:33 297.85 298.00 297.85 297.90 7.1K
14:34 297.90 297.90 297.75 297.85 6.4K
14:35 297.80 297.90 297.80 297.90 6.4K
14:36 297.85 297.85 297.65 297.75 27.9K
14:37 297.65 298.00 297.65 297.90 16.1K
14:38 297.90 298.10 297.90 297.95 11.6K
14:39 298.00 298.00 297.85 297.85 10.4K
14:40 297.90 297.90 297.80 297.90 13.6K
14:41 297.85 297.95 297.75 297.85 13.2K
14:42 297.80 297.95 297.75 297.80 20.1K
14:43 297.80 297.80 297.65 297.70 14.7K
14:44 297.60 297.70 297.60 297.60 11.1K
14:45 297.60 297.70 297.60 297.70 12.3K
14:46 297.65 297.65 297.55 297.55 10.7K
14:47 297.60 297.60 297.55 297.55 10.9K
14:48 297.60 297.70 297.50 297.65 21.4K
14:49 297.65 297.85 297.65 297.75 19.5K
14:50 297.80 297.85 297.75 297.80 12.9K
14:51 297.75 297.75 297.60 297.60 16.3K
14:52 297.65 298.15 297.60 298.15 47.0K
14:53 298.15 298.30 298.10 298.25 27.7K
14:54 298.30 298.30 298.15 298.30 13.3K
14:55 298.25 298.30 298.05 298.05 15.6K
14:56 298.10 298.10 298.00 298.05 27.8K
14:57 298.10 298.10 298.05 298.10 9.1K
14:58 298.20 298.45 298.20 298.35 30.8K
14:59 298.35 298.75 298.35 298.75 22.2K
15:00 298.60 298.70 298.55 298.70 60.4K
15:01 298.70 298.70 298.60 298.60 54.2K
15:02 298.60 298.60 298.55 298.60 53.6K
15:03 298.55 298.65 298.30 298.30 70.6K
15:04 298.20 298.25 298.10 298.15 52.8K
15:05 298.15 298.20 298.10 298.20 74.2K
15:06 298.15 298.20 298.10 298.10 48.7K
15:07 298.10 298.10 297.95 298.00 118.7K
15:08 298.05 298.05 297.95 298.00 55.4K
15:09 298.00 298.10 298.00 298.10 38.1K
15:10 298.10 298.10 298.00 298.05 58.9K
15:11 298.10 298.10 298.00 298.00 58.2K
15:12 298.00 298.10 297.90 298.05 93.0K
15:13 298.05 298.15 298.05 298.05 45.0K
15:14 298.05 298.15 298.05 298.15 44.8K
15:15 298.05 298.10 298.05 298.05 63.6K
15:16 298.05 298.10 298.05 298.10 44.3K
15:17 298.10 298.15 298.10 298.10 67.6K
15:18 298.10 298.20 298.10 298.15 56.7K
15:19 298.15 298.30 298.15 298.30 114.0K
15:20 298.30 298.60 298.30 298.55 86.8K
15:21 298.65 298.65 298.40 298.40 72.4K
15:22 298.40 298.45 298.35 298.35 51.9K
15:23 298.35 298.40 298.35 298.35 59.5K
15:24 298.35 298.35 298.05 298.10 81.3K
15:25 298.15 298.40 298.15 298.40 54.6K
15:26 298.40 298.45 298.40 298.45 28.7K
15:27 298.45 298.45 298.20 298.20 46.2K
15:28 298.10 298.10 297.80 297.85 95.2K
15:29 297.85 298.20 297.85 298.20 27.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available