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
09:07 298.95 298.95 298.95 298.95 48.4K
09:15 298.40 298.55 297.70 297.80 106.6K
09:16 298.00 298.50 297.80 298.40 78.3K
09:17 298.30 298.30 297.75 297.75 40.1K
09:18 297.55 297.55 297.20 297.25 81.8K
09:19 297.25 297.25 296.95 297.05 74.4K
09:20 296.55 296.65 296.45 296.55 59.0K
09:21 296.60 296.65 296.25 296.25 79.7K
09:22 296.35 296.65 296.35 296.65 19.2K
09:23 296.60 296.60 296.35 296.50 45.3K
09:24 296.50 296.65 296.35 296.65 62.6K
09:25 296.60 296.75 296.55 296.75 19.5K
09:26 296.65 296.80 296.65 296.80 26.7K
09:27 296.85 296.90 296.65 296.70 30.0K
09:28 296.75 296.90 296.60 296.90 13.7K
09:29 296.90 297.05 296.90 297.05 21.5K
09:30 297.05 297.05 296.50 296.50 44.9K
09:31 296.60 296.70 296.55 296.60 30.9K
09:32 296.60 296.70 296.55 296.70 15.3K
09:33 296.55 296.75 296.55 296.65 16.0K
09:34 296.65 296.75 296.60 296.65 8.6K
09:35 296.80 296.80 296.30 296.30 47.7K
09:36 296.30 296.50 296.30 296.35 26.7K
09:37 296.40 296.55 296.40 296.50 17.2K
09:38 296.45 296.55 296.40 296.55 16.1K
09:39 296.45 296.50 296.35 296.50 11.1K
09:40 296.40 296.55 296.25 296.55 25.2K
09:41 296.60 296.60 296.55 296.60 12.4K
09:42 296.60 296.65 296.35 296.35 17.0K
09:43 296.40 296.40 296.30 296.30 4.0K
09:44 296.35 296.45 296.30 296.30 21.3K
09:45 296.30 296.35 296.25 296.30 6.9K
09:46 296.25 296.25 296.10 296.10 14.8K
09:47 296.10 296.20 295.75 296.20 59.7K
09:48 296.25 296.60 296.15 296.60 30.5K
09:49 296.60 296.65 296.50 296.60 15.9K
09:50 296.60 297.00 296.60 296.90 20.2K
09:51 296.90 296.95 296.85 296.85 4.7K
09:52 296.95 297.00 296.90 296.95 5.7K
09:53 297.45 297.50 297.20 297.20 61.9K
09:54 297.20 297.45 297.20 297.45 8.8K
09:55 297.40 297.75 297.40 297.65 30.7K
09:56 297.65 297.75 297.55 297.75 27.3K
09:57 297.75 298.05 297.75 297.85 113.1K
09:58 297.65 298.00 297.65 298.00 23.0K
09:59 297.95 298.10 297.80 298.05 29.5K
10:00 298.15 298.15 297.90 298.15 32.1K
10:01 298.00 298.15 298.00 298.05 11.1K
10:02 298.05 298.05 297.75 298.00 12.5K
10:03 298.00 298.05 297.95 298.05 7.7K
10:04 298.00 298.10 297.90 297.95 13.4K
10:05 298.00 298.10 298.00 298.10 7.4K
10:06 298.00 298.10 298.00 298.10 6.6K
10:07 298.15 298.15 297.95 298.10 15.8K
10:08 298.10 298.10 298.05 298.10 2.5K
10:09 298.10 298.10 297.95 298.05 15.4K
10:10 298.05 298.05 297.95 298.05 15.9K
10:11 298.05 298.10 298.00 298.05 12.0K
10:12 298.05 298.20 298.00 298.00 19.2K
10:13 298.10 298.10 298.00 298.10 8.2K
10:14 298.05 298.20 298.05 298.15 13.7K
10:15 298.15 298.20 298.10 298.10 7.8K
10:16 298.05 298.10 297.75 298.05 20.3K
10:17 298.00 298.15 298.00 298.15 4.1K
10:18 298.15 298.15 297.95 297.95 16.8K
10:19 297.95 298.05 297.90 298.00 10.7K
10:20 298.00 298.10 298.00 298.10 7.2K
10:21 298.10 298.15 298.05 298.15 29.4K
10:22 298.05 298.15 298.05 298.15 3.6K
10:23 298.05 298.20 297.95 298.10 13.6K
10:24 298.15 298.15 298.00 298.15 13.3K
10:25 298.15 298.20 298.00 298.15 24.4K
10:26 298.05 298.20 298.05 298.20 15.4K
10:27 298.25 298.25 298.15 298.20 5.4K
10:28 298.15 298.15 297.90 298.10 14.7K
10:29 298.10 298.15 298.00 298.15 7.3K
10:30 298.20 298.25 298.00 298.15 17.6K
10:31 298.15 298.15 298.00 298.10 10.1K
10:32 298.10 298.10 298.00 298.00 8.7K
10:33 297.90 298.10 297.70 297.90 12.3K
10:34 297.85 298.00 297.85 297.95 7.8K
10:35 298.00 298.05 297.90 298.00 15.5K
10:36 298.00 298.10 298.00 298.05 6.7K
10:37 298.05 298.05 297.85 297.85 25.5K
10:38 297.85 297.85 297.75 297.75 11.0K
10:39 297.75 297.80 297.75 297.80 12.2K
10:40 297.55 297.80 297.55 297.80 39.5K
10:41 297.85 298.00 297.85 298.00 8.0K
10:42 298.00 298.00 297.75 297.95 16.2K
10:43 297.95 298.00 297.90 298.00 6.3K
10:44 297.95 298.00 297.80 297.85 25.1K
10:45 297.90 297.95 297.85 297.95 2.0K
10:46 297.90 297.95 297.70 297.70 26.2K
10:47 297.80 297.90 297.80 297.85 10.2K
10:48 297.90 297.90 297.85 297.90 6.8K
10:49 297.90 297.90 297.75 297.75 15.8K
10:50 297.80 297.80 297.65 297.80 9.0K
10:51 297.80 297.85 297.75 297.85 15.3K
10:52 297.85 297.85 297.85 297.85 7.0K
10:53 297.85 297.90 297.85 297.90 3.4K
10:54 297.65 297.80 297.10 297.15 53.7K
10:55 297.20 297.20 297.15 297.20 4.6K
10:56 297.25 297.30 297.15 297.15 18.0K
10:57 297.20 297.35 297.15 297.35 45.3K
10:58 297.35 297.35 297.30 297.35 4.4K
10:59 297.35 297.40 297.30 297.30 9.7K
11:00 297.40 297.45 297.40 297.40 7.0K
11:01 297.40 297.45 297.40 297.45 4.5K
11:02 297.40 297.45 297.40 297.40 3.6K
11:03 297.45 297.45 297.25 297.40 24.8K
11:04 297.35 297.40 297.35 297.35 2.9K
11:05 297.35 297.40 297.35 297.35 5.9K
11:06 297.35 297.45 297.20 297.35 20.0K
11:07 297.35 297.40 297.25 297.30 5.7K
11:08 297.30 297.30 297.25 297.30 3.8K
11:09 297.30 297.30 297.10 297.20 25.4K
11:10 297.25 297.30 297.20 297.25 4.8K
11:11 297.25 297.40 297.25 297.40 4.1K
11:12 297.35 297.40 297.15 297.25 16.6K
11:13 297.25 297.35 297.25 297.30 3.9K
11:14 297.30 297.30 297.25 297.25 7.8K
11:15 297.25 297.30 297.10 297.15 17.6K
11:16 297.15 297.15 297.15 297.15 3.7K
11:17 297.15 297.20 297.15 297.20 4.0K
11:18 297.20 297.25 297.00 297.00 18.5K
11:19 297.05 297.05 296.95 297.00 34.7K
11:20 297.00 297.00 297.00 297.00 8.7K
11:21 297.00 297.05 297.00 297.00 8.5K
11:22 297.05 297.15 297.05 297.10 8.6K
11:23 297.10 297.15 297.10 297.15 3.3K
11:24 297.15 297.15 297.05 297.05 14.1K
11:25 297.05 297.25 297.00 297.25 14.0K
11:26 297.25 297.30 297.05 297.20 10.5K
11:27 297.15 297.15 297.00 297.00 30.8K
11:28 297.00 297.35 297.00 297.35 25.2K
11:29 297.30 297.40 297.20 297.40 13.9K
11:30 297.40 297.40 297.20 297.25 7.7K
11:31 297.25 297.25 297.15 297.25 3.9K
11:32 297.25 297.25 297.10 297.20 11.4K
11:33 297.10 297.35 297.10 297.35 6.0K
11:34 297.35 297.40 297.30 297.30 6.1K
11:35 297.30 297.45 297.30 297.40 35.5K
11:36 297.30 297.45 297.30 297.30 5.1K
11:37 297.40 297.45 297.30 297.40 4.9K
11:38 297.30 297.45 297.30 297.30 22.7K
11:39 297.40 297.45 297.30 297.30 9.2K
11:40 297.40 297.45 297.30 297.35 7.2K
11:41 297.30 297.45 297.30 297.30 9.1K
11:42 297.35 297.45 297.30 297.30 7.2K
11:43 297.30 297.45 297.30 297.30 11.2K
11:44 297.40 297.40 297.30 297.30 5.8K
11:45 297.40 297.45 297.30 297.45 6.7K
11:46 297.70 297.90 297.70 297.90 15.0K
11:47 297.95 297.95 297.90 297.95 12.6K
11:48 297.95 298.00 297.95 298.00 7.9K
11:49 298.00 298.00 297.95 297.95 11.4K
11:50 297.95 298.00 297.95 297.95 4.5K
11:51 298.05 298.05 297.95 298.00 9.4K
11:52 297.95 298.05 297.95 297.95 15.6K
11:53 298.00 298.10 297.95 298.00 16.9K
11:54 298.00 298.05 297.95 297.95 61.3K
11:55 298.00 298.10 297.95 298.00 17.5K
11:56 298.00 298.10 297.95 298.10 6.6K
11:57 297.95 298.05 297.95 297.95 6.5K
11:58 297.95 298.00 297.95 297.95 9.7K
11:59 297.95 298.05 297.95 298.00 6.3K
12:00 297.95 298.05 297.95 297.95 5.4K
12:01 297.95 298.00 297.95 297.95 5.0K
12:02 297.95 297.95 297.75 297.90 21.9K
12:03 297.95 298.05 297.90 297.95 6.8K
12:04 297.95 298.05 297.95 297.95 5.7K
12:05 298.00 298.00 297.90 298.00 9.0K
12:06 297.95 298.00 297.95 297.95 5.9K
12:07 298.05 298.05 297.95 298.00 10.0K
12:08 297.95 298.00 297.95 298.00 7.0K
12:09 298.00 298.05 298.00 298.00 5.1K
12:10 298.00 298.05 298.00 298.05 3.5K
12:11 298.05 298.10 298.05 298.10 5.4K
12:12 298.15 298.15 298.10 298.10 6.2K
12:13 298.10 298.15 298.10 298.15 3.2K
12:14 298.15 298.20 298.00 298.00 12.8K
12:15 298.00 298.10 298.00 298.00 3.3K
12:16 298.10 298.10 298.00 298.00 6.3K
12:17 298.10 298.10 298.00 298.05 7.6K
12:18 298.00 298.05 298.00 298.00 3.0K
12:19 298.00 298.00 298.00 298.00 5.5K
12:20 298.05 298.05 297.90 297.95 18.7K
12:21 297.95 298.00 297.90 297.90 3.4K
12:22 298.05 298.05 297.90 297.95 8.6K
12:23 297.95 298.00 297.60 297.65 18.7K
12:24 297.60 297.70 297.60 297.65 5.5K
12:25 297.65 297.80 297.65 297.70 4.5K
12:26 297.75 298.00 297.75 297.95 8.9K
12:27 297.95 298.00 297.80 297.90 9.0K
12:28 297.90 297.95 297.90 297.95 3.1K
12:29 297.90 298.05 297.85 297.90 10.9K
12:30 297.90 298.00 297.85 297.95 4.9K
12:31 297.95 298.10 297.95 298.00 5.3K
12:32 298.00 298.10 297.95 298.00 32.8K
12:33 298.10 298.10 298.00 298.00 11.8K
12:34 297.95 297.95 297.65 297.65 16.4K
12:35 297.65 297.65 297.30 297.35 27.2K
12:36 297.35 297.50 297.30 297.50 5.9K
12:37 297.45 297.55 297.40 297.50 8.7K
12:38 297.50 297.60 297.20 297.35 18.7K
12:39 297.40 297.55 297.30 297.55 9.0K
12:40 297.55 297.65 297.45 297.45 7.2K
12:41 297.50 297.65 297.45 297.55 6.6K
12:42 297.55 297.60 297.45 297.55 8.7K
12:43 297.40 297.50 297.35 297.45 13.5K
12:44 297.35 297.45 297.30 297.40 11.2K
12:45 297.30 297.35 297.10 297.10 19.2K
12:46 297.10 297.25 297.05 297.25 16.6K
12:47 297.35 297.60 297.35 297.50 36.0K
12:48 297.60 297.65 297.25 297.30 20.4K
12:49 297.25 297.35 297.10 297.15 10.9K
12:50 297.05 297.10 296.95 297.10 30.8K
12:51 297.05 297.10 297.00 297.05 9.6K
12:52 296.95 297.20 296.90 297.20 11.8K
12:53 297.15 297.40 297.15 297.35 11.1K
12:54 297.35 297.40 297.30 297.30 10.3K
12:55 297.35 297.35 297.20 297.30 9.1K
12:56 297.30 297.35 297.20 297.35 7.5K
12:57 297.35 297.40 297.20 297.40 9.0K
12:58 297.35 297.40 297.25 297.40 7.6K
12:59 297.30 297.40 297.25 297.35 8.5K
13:00 297.35 297.35 297.15 297.15 17.9K
13:01 297.20 297.25 297.10 297.25 12.0K
13:02 297.25 297.25 297.15 297.25 11.6K
13:03 297.20 297.30 297.10 297.30 10.6K
13:04 297.30 297.35 297.15 297.30 11.3K
13:05 297.25 297.35 297.20 297.35 8.4K
13:06 297.20 297.20 297.05 297.10 24.9K
13:07 297.15 297.20 297.10 297.20 8.2K
13:08 297.25 297.35 297.20 297.35 11.0K
13:09 297.20 297.40 297.20 297.35 10.5K
13:10 297.25 297.35 297.25 297.30 8.1K
13:11 297.30 297.40 297.25 297.35 9.4K
13:12 297.40 297.40 297.25 297.25 13.1K
13:13 297.25 297.35 297.20 297.25 11.2K
13:14 297.25 297.50 297.25 297.25 16.5K
13:15 297.30 297.35 297.25 297.35 10.5K
13:16 297.25 297.45 297.25 297.35 9.9K
13:17 297.45 297.45 297.25 297.25 11.3K
13:18 297.25 297.40 297.25 297.40 9.4K
13:19 297.50 297.50 296.85 296.95 132.5K
13:20 296.95 297.05 296.85 296.90 16.5K
13:21 296.85 297.00 296.85 296.95 8.7K
13:22 296.95 296.95 296.85 296.85 7.7K
13:23 296.85 297.00 296.80 296.90 9.0K
13:24 296.90 297.00 296.85 296.90 11.9K
13:25 296.85 297.00 296.85 297.00 7.0K
13:26 296.90 297.00 296.85 296.90 8.0K
13:27 296.95 297.00 296.85 296.95 7.4K
13:28 297.00 297.00 296.85 296.95 7.0K
13:29 296.95 297.00 296.90 296.95 12.2K
13:30 297.00 297.00 296.85 297.00 10.5K
13:31 296.95 297.00 296.90 297.00 13.7K
13:32 297.00 297.00 296.95 297.00 18.2K
13:33 297.00 297.00 296.90 297.00 10.4K
13:34 296.95 297.00 296.90 297.00 12.1K
13:35 297.00 297.00 296.90 297.00 10.9K
13:36 297.00 297.00 296.90 297.00 10.2K
13:37 296.95 297.00 296.95 296.95 7.5K
13:38 297.00 297.00 296.85 296.95 8.2K
13:39 296.85 297.00 296.85 296.90 10.7K
13:40 296.90 297.00 296.90 297.00 10.7K
13:41 296.90 297.00 296.90 296.95 7.5K
13:42 297.00 297.00 296.90 297.00 9.6K
13:43 297.00 297.00 296.90 297.00 9.4K
13:44 296.95 297.00 296.90 296.90 8.8K
13:45 297.00 297.00 296.90 297.00 8.0K
13:46 297.00 297.00 296.90 297.00 6.5K
13:47 297.00 297.00 296.90 296.90 9.7K
13:48 297.00 297.00 296.90 297.00 8.3K
13:49 297.00 297.00 296.90 297.00 8.1K
13:50 296.90 297.00 296.90 297.00 6.5K
13:51 297.00 297.00 296.95 297.00 20.0K
13:52 296.95 297.00 296.90 297.00 7.6K
13:53 296.90 297.00 296.90 297.00 8.3K
13:54 297.00 297.00 296.90 297.00 6.9K
13:55 296.95 297.00 296.95 297.00 9.3K
13:56 296.95 297.00 296.90 297.00 7.3K
13:57 297.00 297.00 296.90 297.00 9.6K
13:58 297.00 297.00 296.95 296.95 5.9K
13:59 297.00 297.00 296.85 296.85 27.3K
14:00 296.90 297.00 296.85 296.90 20.7K
14:01 297.00 297.00 296.95 297.00 3.9K
14:02 297.00 297.15 296.95 297.15 36.7K
14:03 297.15 297.20 297.15 297.15 19.2K
14:04 297.15 297.20 296.95 297.00 18.7K
14:05 297.00 297.00 296.90 297.00 9.5K
14:06 297.00 297.00 296.95 297.00 6.6K
14:07 297.00 297.00 296.95 297.00 7.5K
14:08 296.95 297.00 296.95 296.95 8.9K
14:09 296.95 297.00 296.95 296.95 10.7K
14:10 296.95 297.00 296.90 296.90 9.8K
14:11 296.90 296.95 296.70 296.75 31.5K
14:12 296.90 297.00 296.85 297.00 33.1K
14:13 297.00 297.00 296.75 296.90 25.4K
14:14 296.90 296.90 296.75 296.85 12.7K
14:15 296.90 296.90 296.80 296.90 11.6K
14:16 296.90 296.90 296.80 296.85 12.0K
14:17 296.95 296.95 296.80 296.80 12.3K
14:18 296.80 297.00 296.80 296.90 16.5K
14:19 296.90 296.95 296.80 296.80 12.3K
14:20 296.75 296.90 296.75 296.90 11.8K
14:21 296.80 296.80 296.70 296.70 13.2K
14:22 296.80 296.80 296.60 296.70 13.5K
14:23 296.65 296.75 296.60 296.65 13.8K
14:24 296.75 296.75 296.60 296.60 11.5K
14:25 296.55 296.75 296.55 296.70 10.0K
14:26 296.75 296.75 296.55 296.70 12.8K
14:27 296.75 296.75 296.60 296.65 13.4K
14:28 296.65 296.80 296.55 296.75 20.7K
14:29 296.75 296.85 296.75 296.85 11.8K
14:30 296.70 296.95 296.70 296.85 13.6K
14:31 296.60 296.85 296.45 296.70 459.7K
14:32 296.70 296.70 296.60 296.60 14.1K
14:33 296.65 296.65 296.60 296.60 16.7K
14:34 296.65 296.65 296.55 296.55 11.5K
14:35 296.50 296.50 296.30 296.45 30.4K
14:36 296.45 296.50 296.35 296.35 22.1K
14:37 296.40 296.50 296.30 296.45 35.0K
14:38 296.45 296.65 296.45 296.60 28.3K
14:39 296.50 296.60 296.50 296.60 23.8K
14:40 296.60 296.60 296.45 296.50 20.9K
14:41 296.50 296.55 296.40 296.40 29.8K
14:42 296.45 296.55 296.45 296.55 25.3K
14:43 296.50 296.80 296.50 296.80 52.5K
14:44 296.75 297.00 296.75 296.90 35.8K
14:45 296.80 297.15 296.80 297.00 45.3K
14:46 296.95 297.00 296.80 296.80 31.4K
14:47 296.90 297.00 296.85 296.90 29.5K
14:48 297.00 297.20 297.00 297.10 28.6K
14:49 297.15 297.30 297.15 297.30 40.6K
14:50 297.20 297.25 297.05 297.20 40.9K
14:51 297.10 297.15 297.00 297.00 32.1K
14:52 296.95 297.05 296.95 297.05 30.4K
14:53 297.05 297.15 297.00 297.15 31.5K
14:54 297.10 297.10 297.00 297.10 29.1K
14:55 297.00 297.10 296.95 297.10 37.1K
14:56 297.20 297.20 297.05 297.05 34.0K
14:57 297.00 297.10 296.95 296.95 34.0K
14:58 296.95 297.05 296.95 297.00 32.9K
14:59 297.05 297.05 296.95 296.95 29.3K
15:00 297.00 297.30 297.00 297.20 72.6K
15:01 297.25 297.35 297.20 297.30 68.2K
15:02 297.30 297.35 297.15 297.15 55.8K
15:03 297.20 297.35 297.20 297.35 59.2K
15:04 297.25 297.30 297.20 297.30 51.8K
15:05 297.25 297.35 297.25 297.30 71.7K
15:06 297.30 297.35 297.25 297.35 85.6K
15:07 297.35 297.45 297.25 297.35 92.4K
15:08 297.35 297.40 297.30 297.35 59.3K
15:09 297.30 297.35 297.30 297.30 59.3K
15:10 297.35 297.35 297.15 297.20 69.8K
15:11 297.10 297.10 296.85 296.85 62.9K
15:12 296.90 296.90 296.85 296.90 44.1K
15:13 296.90 296.95 296.85 296.90 36.6K
15:14 296.80 296.90 296.80 296.85 69.6K
15:15 296.85 296.95 296.85 296.85 48.7K
15:16 296.85 297.00 296.85 296.95 59.5K
15:17 297.00 297.05 296.95 297.00 57.1K
15:18 297.00 297.10 297.00 297.05 66.0K
15:19 297.10 297.10 296.90 296.95 48.3K
15:20 297.00 297.00 296.95 297.00 81.6K
15:21 297.00 297.00 296.95 297.00 44.5K
15:22 297.00 297.00 296.90 296.90 46.5K
15:23 296.95 296.95 296.90 296.90 65.8K
15:24 296.95 296.95 296.80 296.80 77.2K
15:25 296.90 296.90 296.85 296.85 68.4K
15:26 296.80 296.85 296.75 296.85 87.6K
15:27 296.80 296.85 296.65 296.65 57.1K
15:28 296.60 296.60 296.40 296.60 32.9K
15:29 296.75 297.05 296.30 297.05 36.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available