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
09:07 299.85 299.85 299.85 299.85 16.4K
09:15 299.05 300.80 299.05 300.60 93.8K
09:16 300.20 300.35 300.05 300.35 30.2K
09:17 300.25 300.25 300.00 300.00 14.1K
09:18 300.00 300.40 299.95 300.20 54.6K
09:19 300.15 300.35 300.10 300.20 16.5K
09:20 300.20 300.20 299.70 299.70 43.8K
09:21 299.70 299.80 299.70 299.70 6.3K
09:22 299.60 299.70 299.60 299.70 6.5K
09:23 299.65 299.65 299.55 299.55 12.8K
09:24 299.60 299.75 299.60 299.75 7.0K
09:25 299.75 299.75 299.70 299.70 3.6K
09:26 299.45 299.55 299.45 299.55 9.9K
09:27 299.70 299.75 299.50 299.50 17.4K
09:28 299.45 299.65 299.35 299.65 7.9K
09:29 299.65 299.75 299.65 299.75 1.4K
09:30 299.75 299.90 299.70 299.70 14.5K
09:31 299.75 299.75 299.45 299.50 7.7K
09:32 299.50 299.80 299.40 299.50 8.3K
09:33 299.45 299.50 299.45 299.50 1.7K
09:34 299.50 299.60 299.45 299.60 5.6K
09:35 299.60 299.60 299.40 299.40 3.6K
09:36 299.45 299.55 299.40 299.50 0.9K
09:37 299.55 299.60 299.55 299.55 1.3K
09:38 299.55 299.80 299.50 299.80 4.6K
09:39 299.70 299.70 299.60 299.65 3.6K
09:40 299.70 299.70 299.55 299.60 5.5K
09:41 299.55 299.60 299.50 299.55 1.5K
09:42 299.50 299.80 299.50 299.75 5.1K
09:43 299.75 299.85 299.75 299.80 1.4K
09:44 299.85 299.90 299.80 299.90 6.9K
09:45 299.85 300.10 299.80 300.10 34.2K
09:46 300.10 300.30 300.10 300.30 9.8K
09:47 300.25 300.40 300.25 300.40 3.5K
09:48 300.30 300.45 300.20 300.20 13.6K
09:49 300.20 300.75 300.10 300.55 45.4K
09:50 300.50 300.50 300.35 300.45 8.8K
09:51 300.45 300.45 300.35 300.40 6.9K
09:52 300.40 300.40 300.30 300.35 2.8K
09:53 300.35 300.35 300.25 300.35 4.9K
09:54 300.35 300.35 300.30 300.35 5.2K
09:55 300.30 300.30 300.10 300.20 18.5K
09:56 300.20 300.30 300.20 300.25 1.7K
09:57 300.45 300.80 300.45 300.70 43.1K
09:58 300.70 300.80 300.70 300.70 36.0K
09:59 300.80 301.30 300.70 300.80 119.3K
10:00 300.65 300.70 300.15 300.25 34.7K
10:01 300.25 300.30 300.15 300.25 8.1K
10:02 300.25 300.25 300.20 300.20 2.7K
10:03 300.20 300.25 300.15 300.15 9.9K
10:04 300.15 300.15 299.85 299.85 21.7K
10:05 299.70 300.05 299.65 300.00 33.6K
10:06 300.05 300.15 299.95 299.95 6.4K
10:07 299.95 300.10 299.95 300.00 2.3K
10:08 300.00 300.15 300.00 300.15 5.9K
10:09 300.15 300.30 300.10 300.25 50.1K
10:10 300.20 300.30 300.20 300.20 3.8K
10:11 300.25 300.30 300.10 300.10 6.3K
10:12 300.20 300.20 300.05 300.05 5.3K
10:13 300.00 300.10 299.95 300.00 11.0K
10:14 300.05 300.10 300.05 300.05 1.8K
10:15 300.00 300.15 300.00 300.10 4.3K
10:16 300.15 300.25 300.10 300.10 2.2K
10:17 300.10 300.30 300.10 300.25 23.8K
10:18 300.25 300.40 300.15 300.30 9.5K
10:19 300.40 300.55 300.20 300.45 9.0K
10:20 300.50 300.60 300.40 300.55 12.4K
10:21 300.55 300.55 300.25 300.30 10.4K
10:22 300.25 300.35 300.15 300.25 6.0K
10:23 300.15 300.20 300.05 300.05 5.3K
10:24 300.20 300.20 300.05 300.05 7.1K
10:25 299.80 299.80 299.40 299.45 25.6K
10:26 299.40 299.50 299.35 299.50 2.7K
10:27 299.50 299.50 299.15 299.25 10.8K
10:28 299.30 299.35 299.20 299.30 5.4K
10:29 299.45 299.45 299.35 299.45 0.6K
10:30 299.40 299.50 299.40 299.40 2.4K
10:31 299.50 299.60 299.50 299.60 2.9K
10:32 299.50 299.60 299.45 299.55 1.2K
10:33 299.45 299.60 299.45 299.50 2.3K
10:34 299.60 299.75 299.55 299.65 19.7K
10:35 299.45 299.55 299.35 299.35 16.9K
10:36 299.35 299.45 299.35 299.45 1.1K
10:37 299.40 299.45 299.35 299.35 7.0K
10:38 299.35 299.40 299.15 299.25 4.3K
10:39 299.15 299.20 299.15 299.20 3.9K
10:40 299.15 299.30 299.15 299.25 2.1K
10:41 299.25 299.25 298.95 298.95 19.4K
10:42 298.95 298.95 298.90 298.90 4.4K
10:43 298.95 299.00 298.90 299.00 0.9K
10:44 299.00 299.05 298.90 299.05 3.8K
10:45 299.10 299.35 299.05 299.35 7.6K
10:46 299.20 299.30 299.05 299.25 3.5K
10:47 299.25 299.25 299.10 299.10 4.9K
10:48 299.10 299.20 298.90 298.90 6.6K
10:49 298.90 299.00 298.90 299.00 1.5K
10:50 298.95 299.10 298.95 299.05 2.1K
10:51 298.95 299.05 298.90 299.00 5.5K
10:52 299.00 299.05 298.90 299.05 2.7K
10:53 299.05 299.05 298.85 298.95 1.9K
10:54 298.85 298.95 298.85 298.90 2.3K
10:55 298.90 299.05 298.90 298.95 3.6K
10:56 299.05 299.15 299.00 299.05 3.6K
10:57 299.10 299.20 299.00 299.20 3.3K
10:58 299.25 299.25 299.10 299.20 2.6K
10:59 299.10 299.30 299.10 299.30 1.8K
11:00 299.30 299.50 299.30 299.40 5.2K
11:01 299.35 299.40 299.20 299.25 6.9K
11:02 299.25 299.40 299.25 299.35 8.4K
11:03 299.35 299.40 299.30 299.40 3.5K
11:04 299.35 299.40 299.25 299.25 3.6K
11:05 299.35 299.35 299.15 299.15 4.1K
11:06 299.10 299.25 299.05 299.25 5.9K
11:07 299.15 299.20 298.70 298.70 11.6K
11:08 298.80 299.00 298.80 298.80 6.9K
11:09 298.80 298.85 298.70 298.70 4.3K
11:10 298.70 298.80 298.65 298.65 4.5K
11:11 298.70 298.70 298.30 298.30 16.5K
11:12 298.30 298.50 298.25 298.40 9.1K
11:13 298.50 298.75 298.40 298.60 23.2K
11:14 298.50 298.55 298.40 298.45 4.8K
11:15 298.55 298.65 298.40 298.40 13.5K
11:16 298.40 298.50 298.25 298.25 7.5K
11:17 298.30 298.30 297.90 297.90 35.6K
11:18 297.95 298.00 297.75 298.00 26.9K
11:19 298.05 298.15 297.85 297.85 5.8K
11:20 298.00 298.10 298.00 298.05 9.6K
11:21 298.15 298.30 298.05 298.20 40.9K
11:22 298.25 298.35 298.10 298.30 7.8K
11:23 298.30 298.30 297.80 297.80 20.9K
11:24 297.75 298.00 297.75 297.85 5.3K
11:25 297.90 297.90 297.55 297.70 6.9K
11:26 297.60 297.65 297.50 297.55 4.4K
11:27 297.60 297.60 297.55 297.60 3.7K
11:28 297.60 297.60 297.50 297.60 6.0K
11:29 297.55 297.60 297.50 297.50 4.4K
11:30 297.60 297.60 297.50 297.60 4.5K
11:31 297.55 297.70 297.55 297.65 7.4K
11:32 297.60 297.60 297.20 297.35 12.6K
11:33 297.20 297.45 297.20 297.30 5.3K
11:34 297.30 297.35 297.20 297.25 16.4K
11:35 297.10 297.25 297.10 297.10 6.6K
11:36 297.10 297.20 297.05 297.05 15.8K
11:37 297.00 297.00 296.85 296.85 12.6K
11:38 296.90 296.95 296.75 296.75 9.0K
11:39 296.75 296.90 296.70 296.80 9.9K
11:40 296.90 296.90 296.75 296.85 3.8K
11:41 296.75 296.85 296.75 296.75 4.1K
11:42 296.75 296.90 296.75 296.80 4.1K
11:43 296.90 297.00 296.80 297.00 4.7K
11:44 297.10 297.10 296.85 297.00 4.1K
11:45 296.90 297.10 296.90 297.05 6.1K
11:46 296.95 297.00 296.75 296.75 10.6K
11:47 296.90 296.90 296.80 296.80 4.5K
11:48 296.80 297.20 296.80 297.20 12.3K
11:49 297.25 297.25 296.90 296.90 16.1K
11:50 296.90 297.00 296.80 296.85 5.5K
11:51 296.85 296.85 296.75 296.85 5.2K
11:52 296.75 296.85 296.75 296.80 4.1K
11:53 296.85 296.95 296.75 296.75 3.7K
11:54 296.75 296.90 296.70 296.70 28.0K
11:55 296.60 297.20 296.50 297.10 60.6K
11:56 297.00 297.50 296.80 297.40 114.7K
11:57 297.45 297.65 297.45 297.50 60.6K
11:58 297.50 297.55 297.40 297.50 37.0K
11:59 297.50 297.50 297.10 297.35 93.2K
12:00 297.55 297.55 297.30 297.35 5.5K
12:01 297.35 297.35 297.00 297.00 13.4K
12:02 296.85 297.95 296.85 297.45 363.7K
12:03 297.50 297.65 297.35 297.35 10.1K
12:04 297.35 297.35 297.20 297.20 10.4K
12:05 297.30 297.30 296.90 296.90 15.2K
12:06 296.80 297.30 296.80 297.00 60.2K
12:07 297.40 297.75 297.40 297.40 164.5K
12:08 297.55 298.15 297.55 298.15 103.7K
12:09 298.00 298.15 297.60 297.90 83.9K
12:10 297.65 297.75 297.40 297.45 8.4K
12:11 297.40 297.45 297.25 297.25 13.7K
12:12 297.20 297.35 297.15 297.15 7.0K
12:13 297.15 297.60 297.15 297.60 4.3K
12:14 297.40 297.70 297.40 297.55 6.3K
12:15 297.50 297.50 297.30 297.40 5.8K
12:16 297.55 298.15 297.55 298.15 13.9K
12:17 298.15 298.15 297.85 298.00 4.3K
12:18 297.90 298.00 297.80 297.90 5.0K
12:19 297.80 298.10 297.80 298.10 7.1K
12:20 298.00 298.10 297.90 297.90 3.8K
12:21 297.85 297.90 297.70 297.85 8.7K
12:22 297.85 298.05 297.75 298.05 4.5K
12:23 298.10 298.10 297.70 297.70 9.0K
12:24 297.65 297.80 297.65 297.80 4.1K
12:25 297.65 298.05 297.65 297.90 4.3K
12:26 297.75 297.85 297.70 297.85 4.2K
12:27 297.75 297.95 297.70 297.95 4.9K
12:28 297.95 297.95 297.65 297.75 4.4K
12:29 297.65 297.75 297.65 297.70 2.8K
12:30 297.60 297.80 297.60 297.80 4.5K
12:31 297.65 297.80 297.60 297.80 6.3K
12:32 297.80 297.90 297.70 297.70 6.9K
12:33 297.75 297.80 297.60 297.65 5.6K
12:34 297.65 297.70 297.55 297.55 4.9K
12:35 297.65 297.75 297.60 297.65 3.3K
12:36 297.60 297.65 297.45 297.50 6.2K
12:37 297.45 297.45 297.30 297.40 7.0K
12:38 297.40 297.50 297.35 297.50 5.4K
12:39 297.45 297.60 297.30 297.50 6.7K
12:40 297.50 297.50 297.35 297.45 3.5K
12:41 297.35 297.45 297.35 297.45 3.6K
12:42 297.45 297.45 297.30 297.45 4.9K
12:43 297.45 297.45 297.20 297.35 6.5K
12:44 297.35 297.40 297.35 297.35 4.4K
12:45 297.25 297.60 297.20 297.55 9.2K
12:46 297.55 297.70 297.35 297.50 4.5K
12:47 297.50 297.50 297.25 297.25 7.3K
12:48 297.30 297.80 297.15 297.70 35.4K
12:49 297.95 298.00 297.85 297.95 41.0K
12:50 297.95 297.95 297.90 297.95 13.5K
12:51 297.95 298.00 297.85 297.95 3.5K
12:52 297.85 298.00 297.85 298.00 5.6K
12:53 298.00 298.00 297.90 297.95 4.7K
12:54 297.95 298.00 297.95 298.00 4.5K
12:55 298.00 298.05 298.00 298.05 7.3K
12:56 298.05 298.05 298.00 298.05 6.0K
12:57 298.05 298.05 297.95 298.05 4.3K
12:58 297.95 298.05 297.85 297.95 4.8K
12:59 297.95 297.95 297.85 297.90 10.3K
13:00 297.85 297.85 297.50 297.75 68.8K
13:01 297.85 297.85 297.55 297.65 5.8K
13:02 297.65 297.65 297.55 297.55 2.6K
13:03 297.65 297.65 297.50 297.55 4.2K
13:04 297.55 297.60 297.45 297.45 4.0K
13:05 297.55 298.00 297.45 298.00 56.1K
13:06 298.00 298.05 297.85 298.00 29.4K
13:07 298.00 298.05 297.75 298.00 41.7K
13:08 297.85 298.00 297.85 297.90 3.7K
13:09 297.90 298.30 297.90 298.10 29.5K
13:10 298.30 298.30 298.10 298.15 3.8K
13:11 298.15 298.15 298.05 298.10 6.8K
13:12 298.10 298.10 298.00 298.05 4.3K
13:13 298.00 298.10 298.00 298.05 8.9K
13:14 298.05 298.30 298.05 298.20 5.7K
13:15 298.20 298.20 298.05 298.10 4.5K
13:16 298.10 298.10 297.95 297.95 25.2K
13:17 297.90 298.00 297.90 297.95 6.6K
13:18 297.85 297.95 297.80 297.95 5.1K
13:19 297.95 297.95 297.80 297.80 6.2K
13:20 297.85 298.00 297.85 298.00 4.8K
13:21 298.00 298.15 297.90 298.15 5.3K
13:22 298.20 298.20 298.00 298.00 4.5K
13:23 298.10 298.15 298.00 298.15 4.1K
13:24 298.10 298.25 298.05 298.25 5.3K
13:25 298.25 298.25 298.05 298.20 4.4K
13:26 298.30 298.45 298.25 298.45 5.0K
13:27 298.45 298.70 298.45 298.70 6.9K
13:28 298.70 298.70 298.60 298.65 5.6K
13:29 298.65 298.80 298.65 298.75 6.0K
13:30 298.75 298.80 298.65 298.80 4.0K
13:31 298.80 298.80 298.60 298.70 6.0K
13:32 298.70 298.80 298.65 298.75 6.7K
13:33 298.75 298.75 298.60 298.65 4.7K
13:34 298.60 298.60 298.55 298.60 7.4K
13:35 298.70 298.70 298.30 298.35 30.3K
13:36 298.20 298.40 298.10 298.20 7.8K
13:37 298.20 298.30 298.20 298.20 5.5K
13:38 298.30 298.40 298.20 298.35 5.3K
13:39 298.35 298.40 298.15 298.40 8.8K
13:40 298.50 298.50 298.30 298.40 6.0K
13:41 298.40 298.60 298.30 298.60 7.2K
13:42 298.65 298.65 298.50 298.65 3.6K
13:43 298.75 298.85 298.60 298.70 14.7K
13:44 298.70 298.80 298.65 298.70 3.7K
13:45 298.70 298.70 298.60 298.70 3.9K
13:46 298.70 298.85 298.70 298.85 5.1K
13:47 299.00 299.00 298.90 298.90 8.8K
13:48 298.90 299.00 298.90 298.95 14.2K
13:49 298.85 299.20 298.85 299.05 15.9K
13:50 299.10 299.10 298.95 299.00 5.4K
13:51 299.00 299.20 298.90 298.90 13.2K
13:52 298.95 299.10 298.95 298.95 4.4K
13:53 299.05 299.05 299.00 299.05 3.5K
13:54 299.00 299.00 298.95 299.00 3.7K
13:55 299.00 299.05 299.00 299.00 3.8K
13:56 299.00 299.00 298.95 299.00 6.6K
13:57 299.00 299.00 298.80 298.85 3.6K
13:58 298.85 298.85 298.55 298.65 36.5K
13:59 298.70 299.00 298.65 299.00 20.6K
14:00 298.90 299.05 298.65 299.05 41.9K
14:01 299.05 299.20 299.05 299.10 6.4K
14:02 299.10 299.25 299.10 299.10 7.3K
14:03 299.40 299.40 299.25 299.35 122.1K
14:04 299.75 299.95 299.70 299.85 26.8K
14:05 299.90 299.90 299.55 299.55 3.5K
14:06 299.55 299.60 299.40 299.55 4.1K
14:07 299.60 299.70 299.55 299.55 8.0K
14:08 299.65 299.95 299.55 299.95 13.0K
14:09 299.95 299.95 299.65 299.75 5.1K
14:10 299.75 299.75 299.55 299.55 2.6K
14:11 299.65 299.65 299.55 299.65 8.1K
14:12 299.65 299.65 299.55 299.65 2.2K
14:13 299.65 299.75 299.65 299.75 14.4K
14:14 299.75 299.75 299.65 299.70 4.1K
14:15 299.60 299.70 299.60 299.70 3.6K
14:16 299.65 299.70 299.60 299.70 8.3K
14:17 299.70 299.70 299.60 299.65 3.6K
14:18 299.65 299.65 299.60 299.60 2.8K
14:19 299.60 299.70 299.60 299.65 5.9K
14:20 299.70 299.70 299.60 299.65 3.7K
14:21 299.65 299.65 299.50 299.65 5.0K
14:22 299.65 299.65 299.50 299.60 5.4K
14:23 299.55 299.55 299.40 299.45 5.8K
14:24 299.45 299.45 299.35 299.35 16.2K
14:25 299.30 299.50 299.30 299.50 8.2K
14:26 299.50 299.50 299.40 299.50 6.5K
14:27 299.45 299.45 299.40 299.45 4.1K
14:28 299.30 299.45 299.30 299.35 12.8K
14:29 299.30 299.45 299.30 299.45 11.1K
14:30 299.45 299.50 299.35 299.45 3.1K
14:31 299.50 299.60 299.45 299.45 6.6K
14:32 299.60 299.60 299.45 299.55 3.3K
14:33 299.55 299.55 299.45 299.55 3.8K
14:34 299.55 299.55 299.45 299.55 3.2K
14:35 299.55 299.55 299.40 299.50 4.0K
14:36 299.55 299.60 299.45 299.60 4.7K
14:37 299.60 299.60 299.50 299.60 5.2K
14:38 299.50 299.60 299.50 299.60 5.3K
14:39 299.60 299.60 299.50 299.60 4.6K
14:40 299.60 299.65 299.55 299.55 6.2K
14:41 299.65 299.65 299.60 299.65 6.9K
14:42 299.55 299.65 299.55 299.65 8.3K
14:43 299.60 299.65 299.40 299.50 6.1K
14:44 299.50 299.50 299.30 299.30 11.9K
14:45 299.40 299.50 299.30 299.35 9.4K
14:46 299.45 299.50 299.40 299.50 4.4K
14:47 299.40 299.50 299.40 299.45 3.8K
14:48 299.45 299.45 299.00 299.00 36.4K
14:49 299.00 299.50 298.95 299.30 11.2K
14:50 299.40 299.40 299.20 299.35 9.3K
14:51 299.35 299.35 299.25 299.25 3.2K
14:52 299.35 299.40 299.20 299.25 5.6K
14:53 299.25 299.25 299.15 299.20 5.1K
14:54 299.20 299.20 298.95 299.05 19.4K
14:55 299.05 299.25 299.00 299.10 6.6K
14:56 299.10 299.15 299.00 299.05 4.1K
14:57 299.00 299.10 298.95 299.00 6.2K
14:58 298.95 299.10 298.95 299.10 4.3K
14:59 299.10 299.10 298.95 298.95 6.9K
15:00 299.05 299.30 299.05 299.25 60.5K
15:01 299.25 299.40 299.25 299.30 40.7K
15:02 299.35 299.60 299.30 299.55 35.5K
15:03 299.55 299.65 299.50 299.55 30.9K
15:04 299.50 299.50 299.20 299.30 59.4K
15:05 299.30 299.50 299.25 299.50 55.4K
15:06 299.40 299.50 299.40 299.50 29.1K
15:07 299.50 299.55 299.45 299.55 32.0K
15:08 299.50 299.50 299.30 299.40 107.8K
15:09 299.40 299.75 299.35 299.65 83.1K
15:10 299.65 299.70 299.55 299.60 69.8K
15:11 299.55 299.55 299.45 299.50 69.0K
15:12 299.50 299.50 299.35 299.50 45.0K
15:13 299.45 299.50 299.35 299.45 61.7K
15:14 299.40 299.55 299.40 299.55 33.2K
15:15 299.55 299.55 299.50 299.50 26.8K
15:16 299.50 299.55 299.40 299.40 94.0K
15:17 299.40 299.50 299.30 299.35 64.4K
15:18 299.35 299.40 299.30 299.35 63.8K
15:19 299.35 299.40 299.35 299.40 46.3K
15:20 299.40 299.45 299.35 299.40 102.6K
15:21 299.45 299.45 299.40 299.45 38.7K
15:22 299.45 299.50 299.30 299.30 99.9K
15:23 299.15 299.20 299.15 299.20 37.8K
15:24 299.15 299.20 299.15 299.20 71.2K
15:25 299.20 299.25 299.10 299.10 86.1K
15:26 299.10 299.10 299.00 299.00 26.3K
15:27 299.00 299.00 298.80 298.85 70.3K
15:28 298.80 298.90 298.75 298.80 35.0K
15:29 298.80 299.35 298.45 299.35 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available