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
09:07 297.10 297.10 297.10 297.10 13.8K
09:15 297.40 297.40 296.65 297.30 36.8K
09:16 297.35 297.75 297.20 297.50 15.4K
09:17 297.25 297.35 297.05 297.05 8.1K
09:18 297.25 297.25 297.05 297.25 20.7K
09:19 297.10 297.30 297.05 297.20 7.2K
09:20 297.25 297.25 297.00 297.10 20.4K
09:21 296.85 296.95 296.65 296.75 16.8K
09:22 296.65 296.75 296.55 296.65 1.9K
09:23 296.65 296.65 296.40 296.50 18.2K
09:24 296.60 296.85 296.40 296.85 29.0K
09:25 296.80 296.80 296.65 296.75 10.4K
09:26 296.75 296.75 296.35 296.40 12.3K
09:27 296.35 296.50 296.35 296.40 2.9K
09:28 296.50 296.50 296.35 296.50 7.8K
09:29 296.40 296.80 296.40 296.55 11.6K
09:30 296.50 296.50 296.10 296.15 11.8K
09:31 296.10 296.30 295.95 295.95 34.6K
09:32 295.85 295.95 295.80 295.95 12.2K
09:33 295.95 296.00 295.80 295.90 3.1K
09:34 295.90 295.90 295.55 295.60 16.1K
09:35 295.70 295.70 295.60 295.70 0.8K
09:36 295.55 295.60 295.50 295.50 7.0K
09:37 295.55 295.60 295.45 295.50 6.3K
09:38 295.60 296.00 295.60 295.65 83.9K
09:39 295.70 295.70 295.60 295.65 7.7K
09:40 295.65 295.65 295.60 295.65 3.8K
09:41 295.60 295.75 295.10 295.65 176.3K
09:42 295.65 295.80 295.50 295.80 80.3K
09:43 295.75 296.10 295.50 296.10 106.4K
09:44 296.00 296.10 296.00 296.05 122.4K
09:45 296.05 296.05 295.95 296.00 3.7K
09:46 295.95 296.25 295.95 296.25 18.3K
09:47 296.20 296.40 296.20 296.25 14.1K
09:48 296.40 296.40 296.15 296.40 2.2K
09:49 296.25 296.35 296.15 296.20 2.5K
09:50 296.20 296.30 296.15 296.20 2.1K
09:51 296.25 296.35 296.25 296.30 4.2K
09:52 296.20 296.30 296.15 296.30 5.4K
09:53 296.20 296.30 296.20 296.30 4.1K
09:54 296.25 296.30 296.00 296.00 15.7K
09:55 296.00 296.10 296.00 296.05 4.7K
09:56 296.05 296.05 296.00 296.05 4.8K
09:57 296.05 296.35 295.90 295.95 81.3K
09:58 296.10 296.15 295.95 295.95 2.8K
09:59 296.05 296.05 295.85 296.00 5.0K
10:00 296.15 296.20 296.00 296.00 10.4K
10:01 296.15 296.25 296.00 296.25 20.4K
10:02 296.25 296.35 296.15 296.15 2.9K
10:03 296.15 296.35 296.15 296.20 5.8K
10:04 296.30 296.30 296.20 296.30 2.8K
10:05 296.25 296.25 295.90 296.00 16.3K
10:06 295.95 296.05 295.95 296.05 9.5K
10:07 296.10 296.20 296.05 296.20 1.2K
10:08 296.05 296.10 295.95 296.05 5.6K
10:09 296.15 296.15 296.00 296.00 2.7K
10:10 296.10 296.25 296.05 296.25 2.8K
10:11 296.25 296.40 296.10 296.40 7.3K
10:12 296.40 296.40 296.30 296.40 3.2K
10:13 296.40 296.50 296.35 296.40 1.2K
10:14 296.50 296.60 296.45 296.50 3.0K
10:15 296.50 296.50 296.00 296.00 28.7K
10:16 296.00 296.00 295.65 295.70 17.3K
10:17 295.70 295.85 295.65 295.65 10.9K
10:18 295.60 295.75 295.60 295.60 5.8K
10:19 295.60 295.80 295.60 295.65 11.0K
10:20 295.70 296.10 295.70 295.95 32.7K
10:21 295.95 296.15 295.80 296.10 10.9K
10:22 296.00 296.20 295.90 295.90 12.6K
10:23 295.90 295.95 295.80 295.80 23.1K
10:24 296.00 296.00 295.70 295.70 9.4K
10:25 295.75 295.85 295.60 295.60 12.4K
10:26 295.60 295.70 295.50 295.50 9.9K
10:27 295.50 295.65 295.50 295.50 10.1K
10:28 295.40 295.50 295.35 295.35 12.3K
10:29 295.35 295.45 295.25 295.35 12.3K
10:30 295.25 295.45 295.25 295.25 10.3K
10:31 295.25 295.50 295.25 295.50 13.2K
10:32 295.45 295.50 295.25 295.25 11.8K
10:33 295.40 295.40 295.25 295.30 8.4K
10:34 295.40 295.45 295.25 295.25 9.9K
10:35 295.30 295.45 295.30 295.30 11.3K
10:36 295.30 295.50 295.25 295.25 8.8K
10:37 295.40 295.45 295.30 295.30 15.8K
10:38 295.40 295.45 295.25 295.30 13.8K
10:39 295.25 295.45 295.25 295.25 11.0K
10:40 295.25 295.40 295.25 295.35 18.8K
10:41 295.30 295.45 295.25 295.35 10.3K
10:42 295.45 295.45 295.30 295.35 14.0K
10:43 295.35 295.45 295.30 295.35 9.4K
10:44 295.50 295.60 295.35 295.35 9.5K
10:45 295.60 295.60 295.40 295.40 15.2K
10:46 295.40 295.60 295.40 295.50 10.6K
10:47 295.50 295.75 295.50 295.55 9.2K
10:48 295.75 295.75 295.55 295.60 13.9K
10:49 295.65 295.70 295.50 295.50 15.2K
10:50 295.50 295.70 295.50 295.55 10.9K
10:51 295.70 295.75 295.55 295.60 11.2K
10:52 295.65 295.75 295.55 295.55 14.9K
10:53 295.65 295.65 295.50 295.55 8.4K
10:54 295.50 295.70 295.35 295.40 14.5K
10:55 295.40 295.55 295.25 295.25 15.4K
10:56 295.25 295.40 295.25 295.25 13.9K
10:57 295.20 295.40 295.20 295.25 11.0K
10:58 295.30 295.40 295.00 295.10 27.7K
10:59 295.15 295.15 294.85 295.05 25.6K
11:00 295.00 295.10 294.90 295.10 11.5K
11:01 295.10 295.10 295.00 295.05 11.8K
11:02 295.05 295.15 295.00 295.15 13.1K
11:03 295.10 295.15 295.00 295.00 12.7K
11:04 295.00 295.15 294.95 294.95 18.7K
11:05 294.95 295.00 294.75 294.75 13.2K
11:06 294.85 295.00 294.55 294.55 16.1K
11:07 294.70 294.80 294.60 294.80 10.8K
11:08 294.70 294.90 294.70 294.70 12.2K
11:09 294.85 294.85 294.55 294.60 20.4K
11:10 294.55 295.60 294.55 295.50 22.4K
11:11 295.50 295.75 295.50 295.50 7.1K
11:12 295.60 295.65 295.50 295.65 6.1K
11:13 295.60 295.65 295.40 295.50 8.2K
11:14 295.50 295.55 295.40 295.55 6.4K
11:15 295.40 295.50 295.25 295.35 10.5K
11:16 295.40 295.45 295.20 295.45 14.4K
11:17 295.45 295.55 295.30 295.30 5.2K
11:18 295.35 295.35 295.10 295.20 11.1K
11:19 295.10 295.35 295.05 295.30 11.1K
11:20 295.20 295.30 295.10 295.25 5.4K
11:21 295.15 295.35 295.15 295.35 5.8K
11:22 295.25 295.35 295.05 295.05 14.7K
11:23 295.15 295.30 295.05 295.25 5.4K
11:24 295.20 295.40 295.20 295.25 7.7K
11:25 295.40 295.45 295.30 295.40 5.2K
11:26 295.40 295.40 295.20 295.40 11.6K
11:27 295.50 295.50 295.35 295.35 5.1K
11:28 295.45 295.50 295.35 295.45 5.9K
11:29 295.45 295.55 295.30 295.55 9.0K
11:30 295.50 295.55 295.30 295.45 6.9K
11:31 295.25 295.35 295.20 295.30 9.6K
11:32 295.30 295.45 295.30 295.35 8.5K
11:33 295.35 295.75 295.30 295.60 57.3K
11:34 295.60 295.95 295.60 295.90 36.6K
11:35 295.90 296.10 295.90 296.00 10.2K
11:36 296.00 296.10 295.85 296.00 9.0K
11:37 296.00 296.00 295.85 295.85 6.3K
11:38 295.90 296.00 295.85 295.85 13.2K
11:39 295.95 296.00 295.80 295.90 17.4K
11:40 296.00 296.00 295.85 295.85 7.0K
11:41 295.90 295.95 295.85 295.90 11.5K
11:42 295.85 296.00 295.85 296.00 9.3K
11:43 295.95 295.95 295.85 295.85 15.7K
11:44 295.85 295.90 295.85 295.90 12.8K
11:45 295.90 295.90 295.90 295.90 24.7K
11:46 295.90 295.90 295.85 295.85 25.8K
11:47 295.90 295.90 295.85 295.90 16.0K
11:48 295.85 295.90 295.80 295.90 44.6K
11:49 295.95 296.10 295.95 296.10 13.4K
11:50 296.00 296.05 295.65 295.65 46.7K
11:51 295.60 295.75 295.45 295.65 31.3K
11:52 295.75 296.55 295.65 296.55 201.8K
11:53 296.70 296.70 296.35 296.35 56.0K
11:54 296.25 296.45 296.25 296.45 10.3K
11:55 296.45 296.55 296.30 296.50 12.6K
11:56 296.55 296.70 296.50 296.55 12.0K
11:57 296.40 296.60 296.40 296.45 8.4K
11:58 296.45 296.90 296.45 296.85 98.0K
11:59 296.90 297.15 296.90 297.15 42.5K
12:00 297.15 297.15 296.80 297.10 57.5K
12:01 297.10 297.10 297.00 297.05 9.2K
12:02 297.10 297.20 297.05 297.15 12.5K
12:03 297.10 297.15 297.00 297.00 8.1K
12:04 297.05 297.15 297.00 297.00 6.6K
12:05 297.10 297.10 297.00 297.05 12.4K
12:06 297.10 297.15 297.00 297.10 10.5K
12:07 297.10 297.10 297.05 297.05 11.7K
12:08 297.05 297.10 296.85 297.10 38.6K
12:09 297.20 297.35 297.15 297.35 17.7K
12:10 297.25 297.35 297.20 297.30 6.4K
12:11 297.30 297.35 297.15 297.15 17.8K
12:12 297.10 297.25 297.10 297.15 6.4K
12:13 297.15 297.25 297.10 297.20 5.6K
12:14 297.20 297.25 297.10 297.15 12.2K
12:15 297.15 297.30 297.10 297.20 8.0K
12:16 297.20 297.25 297.10 297.20 8.4K
12:17 297.20 297.25 297.05 297.05 7.6K
12:18 297.20 297.20 297.05 297.15 8.9K
12:19 297.15 297.30 297.10 297.25 10.5K
12:20 297.25 297.30 297.15 297.25 5.7K
12:21 297.25 297.25 297.20 297.25 7.8K
12:22 297.25 297.25 297.15 297.25 6.4K
12:23 297.25 297.25 297.15 297.15 6.1K
12:24 297.25 297.70 297.25 297.65 38.3K
12:25 297.50 297.60 297.50 297.55 17.6K
12:26 297.50 297.65 297.50 297.60 9.5K
12:27 297.60 297.70 297.55 297.70 9.2K
12:28 297.70 297.75 297.60 297.65 8.6K
12:29 297.75 298.00 297.65 297.85 54.9K
12:30 297.85 297.95 297.80 297.80 39.3K
12:31 297.75 297.80 297.70 297.70 19.4K
12:32 297.65 297.80 297.65 297.80 10.4K
12:33 297.80 297.80 297.65 297.75 6.4K
12:34 297.85 297.95 297.75 297.85 13.9K
12:35 297.80 297.90 297.50 297.55 14.6K
12:36 297.55 297.75 297.55 297.55 7.3K
12:37 297.65 297.75 297.50 297.60 7.9K
12:38 297.65 297.65 297.45 297.65 11.3K
12:39 297.60 297.70 297.50 297.70 17.0K
12:40 297.70 297.80 297.60 297.70 7.4K
12:41 297.70 297.75 297.60 297.75 11.5K
12:42 297.75 297.75 297.60 297.70 8.5K
12:43 297.70 297.75 297.60 297.70 21.8K
12:44 297.75 297.75 297.60 297.70 19.5K
12:45 297.60 297.75 297.60 297.75 11.8K
12:46 297.75 297.75 297.60 297.65 14.6K
12:47 297.65 297.75 297.65 297.70 13.1K
12:48 297.70 297.70 297.60 297.60 22.2K
12:49 297.70 297.75 297.60 297.70 14.6K
12:50 297.70 297.90 297.65 297.90 12.2K
12:51 297.90 297.90 297.75 297.90 9.7K
12:52 297.90 297.95 297.85 297.90 12.3K
12:53 297.95 298.00 297.85 297.95 15.3K
12:54 297.95 297.95 297.80 297.90 13.8K
12:55 297.90 298.00 297.85 298.00 9.4K
12:56 298.00 298.05 297.90 298.05 8.1K
12:57 298.05 298.10 298.00 298.05 8.8K
12:58 298.05 298.05 298.00 298.00 5.1K
12:59 298.05 298.10 298.00 298.10 5.9K
13:00 298.10 298.15 298.05 298.15 7.1K
13:01 298.15 298.15 298.10 298.15 12.2K
13:02 298.15 298.30 298.00 298.30 30.9K
13:03 298.25 298.30 298.10 298.10 70.3K
13:04 298.10 298.25 298.00 298.15 22.7K
13:05 298.10 298.15 297.70 297.75 68.9K
13:06 297.70 297.75 297.45 297.60 38.9K
13:07 297.60 297.80 297.50 297.55 15.7K
13:08 297.55 297.60 297.45 297.60 11.5K
13:09 297.60 297.85 297.45 297.60 140.9K
13:10 297.70 298.10 297.70 298.05 55.0K
13:11 298.05 298.05 297.65 297.70 141.3K
13:12 297.80 297.80 297.60 297.65 7.7K
13:13 297.65 297.80 297.55 297.55 12.6K
13:14 297.75 297.85 297.60 297.75 8.5K
13:15 297.75 298.05 297.75 298.00 14.5K
13:16 298.00 298.05 297.90 298.05 4.6K
13:17 298.05 298.05 298.00 298.05 5.1K
13:18 298.05 298.05 297.85 297.85 10.6K
13:19 297.85 297.95 297.85 297.85 10.1K
13:20 297.90 298.00 297.85 297.95 9.2K
13:21 297.95 298.00 297.85 297.90 15.9K
13:22 297.90 298.00 297.85 297.90 7.8K
13:23 297.95 298.05 297.85 297.90 7.7K
13:24 297.90 298.05 297.85 298.00 10.8K
13:25 298.00 298.05 297.90 297.95 12.8K
13:26 297.95 298.00 297.85 297.95 9.1K
13:27 297.95 298.05 297.95 298.00 9.6K
13:28 298.00 298.05 297.95 298.00 9.4K
13:29 298.00 298.05 297.95 298.05 15.0K
13:30 298.05 298.05 297.90 297.90 12.7K
13:31 297.90 298.15 297.90 298.15 67.3K
13:32 298.15 298.15 298.10 298.15 5.5K
13:33 298.15 298.15 298.10 298.15 20.2K
13:34 298.15 298.15 298.10 298.10 4.9K
13:35 298.15 298.15 298.10 298.15 3.3K
13:36 298.15 298.15 298.10 298.15 4.8K
13:37 298.15 298.15 298.10 298.10 28.9K
13:38 298.10 298.10 298.05 298.10 2.5K
13:39 298.10 298.10 298.05 298.05 7.9K
13:40 298.05 298.05 298.00 298.05 41.4K
13:41 298.05 298.05 297.95 297.95 13.9K
13:42 298.00 298.00 297.90 297.90 9.3K
13:43 297.95 298.00 297.85 297.90 8.9K
13:44 297.90 297.95 297.90 297.90 7.8K
13:45 297.90 298.00 297.90 297.95 8.2K
13:46 297.95 298.00 297.90 297.95 5.6K
13:47 297.95 298.00 297.90 297.95 6.9K
13:48 297.95 298.10 297.95 298.00 9.8K
13:49 298.10 298.10 298.00 298.05 3.1K
13:50 298.00 298.05 297.90 297.95 17.3K
13:51 298.05 298.05 298.00 298.00 4.1K
13:52 298.05 298.05 298.00 298.00 2.8K
13:53 298.00 298.05 298.00 298.00 12.6K
13:54 298.05 298.15 298.05 298.15 17.4K
13:55 298.10 298.15 298.10 298.15 7.0K
13:56 298.15 298.35 298.15 298.30 31.6K
13:57 298.20 298.30 298.05 298.05 11.0K
13:58 298.20 298.20 298.05 298.10 2.9K
13:59 298.10 298.10 298.00 298.10 2.8K
14:00 298.10 298.15 298.00 298.05 6.5K
14:01 298.05 298.05 298.00 298.05 22.9K
14:02 298.10 298.10 298.00 298.05 3.1K
14:03 298.05 298.10 298.00 298.05 14.8K
14:04 298.05 298.10 298.05 298.10 12.9K
14:05 298.10 298.45 298.10 298.45 127.5K
14:06 298.60 298.70 298.35 298.45 76.5K
14:07 298.45 298.60 298.40 298.45 7.9K
14:08 298.45 298.55 298.40 298.55 11.5K
14:09 298.55 298.75 298.50 298.75 13.2K
14:10 298.75 298.75 298.55 298.55 16.0K
14:11 298.55 298.55 298.45 298.50 5.1K
14:12 298.50 298.50 298.30 298.35 7.1K
14:13 298.40 298.45 298.30 298.40 4.8K
14:14 298.40 298.40 298.25 298.30 5.2K
14:15 298.30 298.30 298.25 298.30 5.5K
14:16 298.25 298.25 298.20 298.20 4.5K
14:17 298.20 298.20 298.00 298.00 18.8K
14:18 298.05 298.10 298.00 298.00 11.1K
14:19 298.05 298.10 298.00 298.05 5.4K
14:20 298.05 298.05 298.00 298.05 9.0K
14:21 298.00 298.05 298.00 298.05 68.2K
14:22 298.05 298.05 298.00 298.00 5.7K
14:23 298.05 298.05 298.00 298.00 23.8K
14:24 298.00 298.00 297.70 297.70 15.9K
14:25 297.75 297.80 297.50 297.55 35.6K
14:26 297.60 297.60 297.40 297.50 13.0K
14:27 297.45 297.65 297.45 297.45 15.9K
14:28 297.60 297.65 297.45 297.55 6.6K
14:29 297.65 297.65 297.45 297.65 9.8K
14:30 297.65 297.65 297.50 297.50 10.0K
14:31 297.45 297.55 297.45 297.45 10.8K
14:32 297.45 297.60 297.45 297.60 7.8K
14:33 297.60 297.80 297.60 297.60 12.2K
14:34 297.60 297.65 297.55 297.60 9.1K
14:35 297.60 297.70 297.50 297.65 18.4K
14:36 297.70 297.90 297.60 297.90 21.8K
14:37 297.95 297.95 297.60 297.65 14.5K
14:38 297.75 297.75 297.35 297.60 36.2K
14:39 297.50 297.90 297.50 297.80 11.3K
14:40 297.95 297.95 297.80 297.80 5.8K
14:41 297.75 297.85 297.65 297.75 10.6K
14:42 297.85 297.85 297.65 297.80 12.4K
14:43 297.75 297.75 297.65 297.70 12.9K
14:44 297.75 297.75 297.60 297.65 8.9K
14:45 297.65 297.75 297.60 297.65 8.5K
14:46 297.65 297.75 297.55 297.60 8.8K
14:47 297.70 297.70 297.50 297.60 11.5K
14:48 297.60 297.60 297.50 297.60 10.7K
14:49 297.60 297.70 297.55 297.65 22.7K
14:50 297.65 297.75 297.60 297.65 6.6K
14:51 297.75 297.75 297.60 297.70 12.4K
14:52 297.75 297.75 297.55 297.70 12.8K
14:53 297.65 297.70 297.55 297.60 12.2K
14:54 297.65 297.70 297.60 297.60 6.5K
14:55 297.65 297.65 297.50 297.55 11.5K
14:56 297.55 297.55 297.40 297.50 9.5K
14:57 297.45 297.60 297.45 297.50 20.9K
14:58 297.55 297.55 297.45 297.45 9.1K
14:59 297.60 297.65 297.45 297.65 16.9K
15:00 297.65 297.75 297.35 297.75 55.8K
15:01 297.75 297.75 297.70 297.75 13.0K
15:02 297.75 297.85 297.70 297.80 44.4K
15:03 297.85 297.85 297.80 297.80 29.1K
15:04 297.80 297.80 297.70 297.75 34.6K
15:05 297.75 297.75 297.70 297.75 23.5K
15:06 297.75 298.00 297.75 297.95 108.6K
15:07 297.95 297.95 297.85 297.90 30.7K
15:08 297.90 298.00 297.75 297.85 58.4K
15:09 297.85 298.00 297.70 297.95 214.7K
15:10 298.05 298.05 297.90 297.90 50.4K
15:11 297.85 297.95 297.85 297.90 26.9K
15:12 297.95 297.95 297.85 297.90 38.7K
15:13 297.90 298.00 297.85 297.90 40.9K
15:14 298.00 298.00 297.80 297.90 39.7K
15:15 297.85 297.95 297.85 297.85 40.7K
15:16 297.85 297.90 297.85 297.85 38.0K
15:17 297.90 297.90 297.85 297.90 39.1K
15:18 297.85 297.85 297.75 297.75 45.4K
15:19 297.75 297.80 297.70 297.70 41.3K
15:20 297.75 298.20 297.75 298.20 193.0K
15:21 298.20 298.20 298.05 298.05 64.7K
15:22 298.05 298.05 297.85 297.90 55.0K
15:23 297.90 297.90 297.90 297.90 44.1K
15:24 297.85 297.85 297.75 297.80 39.9K
15:25 297.80 298.00 297.65 297.65 110.7K
15:26 297.65 297.70 297.30 297.50 130.2K
15:27 297.35 297.45 297.00 297.05 109.8K
15:28 297.15 297.15 297.00 297.10 40.6K
15:29 297.10 297.80 297.00 297.80 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available