Power Grid

PGRD
🏛️ india →
289.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 297.15 297.15 297.15 297.15 14.1K
09:15 297.50 297.70 297.15 297.35 60.2K
09:16 297.40 297.65 297.15 297.25 43.1K
09:17 297.25 297.40 297.25 297.25 30.6K
09:18 297.20 297.40 297.20 297.40 37.6K
09:19 297.30 297.45 297.25 297.45 35.8K
09:20 297.40 297.40 297.20 297.25 16.8K
09:21 297.30 297.35 297.30 297.35 20.3K
09:22 297.50 297.50 297.20 297.50 31.2K
09:23 297.60 297.60 297.30 297.40 12.7K
09:24 297.40 297.40 297.15 297.35 9.8K
09:25 297.40 297.40 297.20 297.25 3.7K
09:26 297.20 297.40 297.15 297.40 16.5K
09:27 297.40 297.40 297.30 297.40 7.9K
09:28 297.40 297.65 297.35 297.60 14.9K
09:29 297.65 297.75 297.55 297.65 22.9K
09:30 297.65 297.70 297.50 297.50 22.9K
09:31 297.45 297.70 297.35 297.40 19.4K
09:32 297.35 297.35 297.15 297.25 5.4K
09:33 297.30 297.40 297.20 297.35 7.6K
09:34 297.30 297.35 297.00 297.10 8.5K
09:35 297.05 297.10 296.95 297.05 23.8K
09:36 297.05 297.05 296.90 296.90 5.1K
09:37 296.85 297.20 296.85 297.20 8.5K
09:38 297.20 297.25 297.20 297.25 19.2K
09:39 297.25 297.25 297.00 297.05 11.6K
09:40 297.00 297.00 296.85 296.90 26.4K
09:41 296.95 297.00 296.85 296.85 20.0K
09:42 296.90 296.90 296.75 296.75 5.7K
09:43 296.75 296.80 296.70 296.70 9.9K
09:44 296.70 296.70 296.50 296.50 9.9K
09:45 296.50 296.55 296.35 296.35 13.5K
09:46 296.35 296.35 296.20 296.20 5.0K
09:47 296.20 296.30 296.15 296.15 8.1K
09:48 296.20 296.25 296.15 296.25 6.8K
09:49 296.10 296.15 296.10 296.15 4.8K
09:50 296.10 296.20 296.10 296.20 6.6K
09:51 296.20 296.25 296.10 296.10 11.0K
09:52 296.05 296.10 296.00 296.05 7.4K
09:53 296.05 296.05 296.00 296.05 4.1K
09:54 296.10 296.10 295.80 295.95 34.6K
09:55 295.95 295.95 295.75 295.85 12.0K
09:56 295.80 295.80 295.60 295.70 13.3K
09:57 295.70 295.70 295.45 295.45 36.5K
09:58 295.45 295.85 295.45 295.80 42.7K
09:59 295.70 295.80 295.60 295.80 6.6K
10:00 295.75 295.75 295.60 295.75 9.6K
10:01 295.70 295.70 295.40 295.40 6.7K
10:02 295.40 295.40 295.20 295.20 9.0K
10:03 295.25 295.25 295.20 295.25 21.7K
10:04 295.30 295.30 295.20 295.20 9.5K
10:05 295.20 295.20 295.05 295.05 15.5K
10:06 295.00 295.05 294.75 294.75 51.1K
10:07 294.65 294.70 294.50 294.50 19.2K
10:08 294.35 294.60 294.35 294.60 23.5K
10:09 294.50 294.70 294.45 294.45 15.5K
10:10 294.45 294.50 294.40 294.50 9.8K
10:11 294.45 294.55 294.40 294.55 4.6K
10:12 294.50 294.65 294.50 294.65 6.4K
10:13 294.65 294.65 294.40 294.55 12.7K
10:14 294.55 294.70 294.35 294.35 5.1K
10:15 294.30 294.30 294.00 294.05 38.9K
10:16 294.05 294.05 293.80 293.90 27.6K
10:17 293.85 293.85 293.80 293.85 5.6K
10:18 293.80 294.15 293.80 294.00 18.8K
10:19 293.95 294.20 293.95 294.15 4.4K
10:20 294.15 294.15 294.05 294.05 2.7K
10:21 294.15 294.15 293.90 293.90 11.6K
10:22 293.90 293.95 293.75 293.95 13.3K
10:23 293.85 293.90 293.80 293.80 7.9K
10:24 293.65 293.95 293.65 293.85 6.8K
10:25 293.95 293.95 293.80 293.90 8.6K
10:26 293.90 293.90 293.75 293.80 3.4K
10:27 293.75 293.80 293.75 293.80 6.9K
10:28 293.70 293.80 293.65 293.80 8.9K
10:29 293.75 293.85 293.50 293.55 10.6K
10:30 293.55 293.65 293.40 293.45 17.2K
10:31 293.35 293.45 293.15 293.15 15.5K
10:32 293.10 293.25 293.10 293.20 8.9K
10:33 293.15 293.15 292.85 292.85 60.9K
10:34 293.00 293.15 293.00 293.15 21.3K
10:35 293.20 293.20 293.10 293.10 8.6K
10:36 293.15 293.15 292.90 292.95 8.8K
10:37 292.85 292.85 292.70 292.70 29.5K
10:38 292.75 292.75 292.70 292.75 13.8K
10:39 292.75 292.85 292.75 292.80 5.7K
10:40 292.85 292.95 292.80 292.95 49.8K
10:41 292.90 292.95 292.85 292.85 6.4K
10:42 292.70 292.70 292.60 292.65 15.1K
10:43 292.60 292.80 292.60 292.80 9.8K
10:44 292.80 293.00 292.80 293.00 11.1K
10:45 293.00 293.00 292.90 292.90 11.8K
10:46 292.95 293.30 292.95 293.20 17.4K
10:47 293.20 293.20 293.10 293.20 5.8K
10:48 293.10 293.30 293.10 293.30 13.5K
10:49 293.35 293.60 293.35 293.55 34.4K
10:50 293.55 293.80 293.55 293.55 17.8K
10:51 293.55 293.55 293.15 293.15 11.8K
10:52 293.30 294.15 293.30 293.80 205.2K
10:53 293.80 293.85 293.65 293.70 150.2K
10:54 293.80 293.80 293.75 293.80 4.1K
10:55 293.80 293.80 293.70 293.75 2.2K
10:56 293.75 293.75 293.70 293.75 2.6K
10:57 293.70 294.10 293.70 294.00 12.2K
10:58 294.10 294.20 294.00 294.20 25.6K
10:59 294.20 294.20 294.10 294.10 2.6K
11:00 294.10 294.10 294.00 294.05 9.5K
11:01 294.05 294.05 293.95 293.95 251.8K
11:02 293.85 293.90 293.60 293.90 32.5K
11:03 293.95 293.95 293.80 293.85 6.9K
11:04 293.85 293.85 293.75 293.85 1.4K
11:05 293.85 293.85 293.75 293.75 2.9K
11:06 293.75 293.90 293.75 293.75 3.8K
11:07 293.75 293.90 293.75 293.85 1.3K
11:08 293.80 294.05 293.75 294.05 35.0K
11:09 294.00 294.05 293.75 294.00 44.3K
11:10 294.00 294.00 293.90 293.95 56.5K
11:11 293.90 293.90 293.55 293.90 156.0K
11:12 293.90 293.90 293.75 293.75 4.3K
11:13 293.75 293.90 293.65 293.85 17.8K
11:14 293.90 294.00 293.85 293.95 12.1K
11:15 294.00 294.15 294.00 294.15 4.6K
11:16 294.05 294.15 294.05 294.15 3.8K
11:17 294.10 294.10 294.00 294.00 8.7K
11:18 294.05 294.05 294.00 294.00 1.9K
11:19 294.05 294.20 294.00 294.20 12.1K
11:20 294.15 294.35 294.15 294.30 11.6K
11:21 294.30 294.30 294.20 294.25 6.9K
11:22 294.25 294.25 294.15 294.15 2.7K
11:23 294.15 294.15 294.00 294.00 9.9K
11:24 294.00 294.15 294.00 294.05 9.0K
11:25 294.10 294.10 294.00 294.00 1.9K
11:26 294.00 294.05 294.00 294.00 10.2K
11:27 294.05 294.05 294.00 294.00 9.4K
11:28 294.05 294.05 294.00 294.00 3.2K
11:29 294.00 294.05 293.95 294.00 39.4K
11:30 294.05 294.05 294.00 294.05 0.9K
11:31 294.00 294.50 294.00 294.35 37.8K
11:32 294.45 294.45 294.20 294.20 7.4K
11:33 294.30 294.35 294.15 294.15 5.2K
11:34 294.15 294.15 294.00 294.15 14.1K
11:35 294.10 294.10 294.00 294.05 2.2K
11:36 294.05 294.05 294.00 294.00 11.1K
11:37 294.00 294.05 294.00 294.00 1.8K
11:38 294.00 294.20 294.00 294.20 7.7K
11:39 294.20 294.20 294.10 294.10 1.2K
11:40 294.15 294.15 294.10 294.15 2.4K
11:41 294.10 294.10 294.05 294.05 2.1K
11:42 294.00 294.05 294.00 294.00 3.8K
11:43 294.05 294.10 294.05 294.05 5.4K
11:44 294.10 294.10 294.00 294.05 1.4K
11:45 294.00 294.05 294.00 294.05 8.6K
11:46 294.00 294.05 293.55 293.75 190.0K
11:47 293.70 293.70 293.10 293.10 12.7K
11:48 293.10 293.10 293.00 293.05 14.6K
11:49 293.05 293.10 293.00 293.10 4.4K
11:50 293.00 293.75 293.00 293.15 331.0K
11:51 293.10 293.35 293.10 293.30 38.6K
11:52 293.30 293.30 293.20 293.25 5.9K
11:53 293.20 293.25 293.10 293.20 5.3K
11:54 293.20 293.70 293.20 293.65 62.0K
11:55 293.65 293.65 293.60 293.65 8.5K
11:56 293.70 293.90 293.70 293.90 106.7K
11:57 293.85 294.05 293.85 294.05 30.6K
11:58 294.00 294.05 293.95 293.95 29.0K
11:59 294.05 294.05 294.00 294.00 15.8K
12:00 293.70 293.75 293.50 293.60 67.8K
12:01 293.50 293.55 293.40 293.45 4.3K
12:02 293.45 294.00 293.45 293.65 39.2K
12:03 293.85 294.05 293.70 294.05 35.1K
12:04 294.00 294.10 293.90 294.00 22.2K
12:05 293.90 294.05 293.90 293.95 16.2K
12:06 293.95 294.05 293.95 294.05 3.9K
12:07 293.95 294.05 293.75 294.05 84.7K
12:08 294.05 294.05 293.95 294.00 11.1K
12:09 294.00 294.05 293.95 294.00 34.1K
12:10 294.05 294.05 294.00 294.00 14.3K
12:11 294.05 294.15 294.05 294.15 9.5K
12:12 294.15 294.15 294.00 294.00 17.3K
12:13 294.05 294.05 294.00 294.00 2.3K
12:14 294.00 294.05 294.00 294.00 7.0K
12:15 294.00 294.05 293.60 293.70 25.4K
12:16 293.70 293.70 293.50 293.50 1.4K
12:17 293.55 293.90 293.45 293.80 19.9K
12:18 293.85 293.90 293.75 293.80 1.6K
12:19 293.80 293.80 293.60 293.60 20.5K
12:20 293.70 294.00 293.65 293.95 28.4K
12:21 294.00 294.00 293.90 293.95 17.1K
12:22 293.95 293.95 293.85 293.85 3.5K
12:23 293.90 293.90 293.60 293.70 32.1K
12:24 293.70 293.95 293.70 293.90 18.8K
12:25 293.90 293.90 293.85 293.90 14.9K
12:26 293.90 293.90 293.55 293.55 37.3K
12:27 293.60 293.60 293.40 293.45 2.7K
12:28 293.40 293.45 293.30 293.30 5.6K
12:29 293.20 293.35 293.20 293.30 9.2K
12:30 293.30 293.30 293.25 293.30 4.1K
12:31 293.30 293.45 293.20 293.45 11.2K
12:32 293.50 293.55 293.35 293.45 6.8K
12:33 293.45 293.50 293.40 293.50 3.1K
12:34 293.45 293.70 293.45 293.55 9.5K
12:35 293.50 293.50 293.30 293.50 10.6K
12:36 293.50 293.60 293.50 293.60 3.5K
12:37 293.65 293.75 293.65 293.75 12.1K
12:38 293.75 294.35 293.70 294.35 66.8K
12:39 294.35 294.50 294.25 294.50 12.2K
12:40 294.50 294.75 294.50 294.60 48.9K
12:41 294.60 294.60 294.40 294.45 2.5K
12:42 294.40 294.40 294.35 294.40 6.0K
12:43 294.40 294.45 294.30 294.45 5.3K
12:44 294.45 294.55 294.40 294.50 5.2K
12:45 294.50 294.55 294.45 294.55 3.8K
12:46 294.40 294.55 294.40 294.50 4.2K
12:47 294.50 294.55 294.40 294.50 4.8K
12:48 294.50 294.50 294.40 294.45 3.7K
12:49 294.40 294.55 294.40 294.50 2.5K
12:50 294.50 294.50 294.50 294.50 1.8K
12:51 294.50 294.50 294.25 294.25 13.8K
12:52 294.20 294.60 294.20 294.55 40.4K
12:53 294.40 294.50 294.30 294.35 76.0K
12:54 294.45 294.50 294.40 294.40 6.8K
12:55 294.40 294.40 294.30 294.35 11.9K
12:56 294.30 294.30 294.15 294.15 6.0K
12:57 294.15 294.30 294.15 294.30 9.0K
12:58 294.30 294.35 294.25 294.30 4.9K
12:59 294.30 294.30 294.20 294.25 3.3K
13:00 294.25 294.50 294.20 294.45 8.2K
13:01 294.45 294.45 294.35 294.35 5.9K
13:02 294.35 294.35 294.15 294.15 6.2K
13:03 294.20 294.20 293.75 293.85 13.8K
13:04 293.85 293.85 293.80 293.85 9.8K
13:05 293.85 293.85 293.80 293.85 2.7K
13:06 293.80 294.05 293.80 294.05 8.0K
13:07 294.00 294.25 294.00 294.25 12.6K
13:08 294.25 294.25 294.00 294.00 3.3K
13:09 294.20 294.20 294.15 294.20 3.1K
13:10 294.20 294.25 294.15 294.20 3.6K
13:11 294.25 294.25 294.05 294.05 3.2K
13:12 294.15 294.15 294.15 294.15 3.7K
13:13 294.15 294.20 294.10 294.10 4.9K
13:14 294.20 294.20 294.10 294.15 4.8K
13:15 294.20 294.25 294.20 294.20 3.2K
13:16 294.20 294.20 294.15 294.20 3.0K
13:17 294.20 294.20 294.10 294.10 5.2K
13:18 294.15 294.15 294.05 294.15 5.1K
13:19 294.15 294.15 294.00 294.10 4.2K
13:20 294.10 294.15 294.05 294.10 1.3K
13:21 294.10 294.15 294.00 294.15 3.5K
13:22 294.15 294.15 294.10 294.10 2.3K
13:23 294.10 294.15 294.10 294.15 1.9K
13:24 294.15 294.15 294.10 294.15 3.2K
13:25 294.15 294.15 294.05 294.10 2.1K
13:26 294.10 294.10 294.00 294.05 4.1K
13:27 294.05 294.10 294.05 294.10 2.9K
13:28 294.05 294.05 293.85 293.90 8.9K
13:29 293.85 293.85 293.75 293.80 5.1K
13:30 293.80 293.80 293.75 293.75 3.2K
13:31 293.75 293.75 293.50 293.50 6.6K
13:32 293.50 293.50 293.45 293.45 2.1K
13:33 293.45 293.45 293.30 293.35 2.6K
13:34 293.35 293.35 293.00 293.00 47.1K
13:35 293.15 293.25 293.15 293.20 13.9K
13:36 293.25 293.25 293.05 293.20 3.6K
13:37 293.15 293.15 293.05 293.10 2.1K
13:38 293.10 293.50 293.10 293.50 11.9K
13:39 293.40 293.40 293.30 293.30 3.0K
13:40 293.30 293.35 293.25 293.35 5.2K
13:41 293.25 293.50 293.25 293.50 15.2K
13:42 293.50 293.50 293.45 293.50 3.3K
13:43 293.50 293.55 293.40 293.40 4.7K
13:44 293.40 293.50 293.30 293.50 2.3K
13:45 293.50 293.50 293.35 293.35 8.2K
13:46 293.35 293.50 293.30 293.30 9.9K
13:47 293.30 293.45 293.30 293.45 2.3K
13:48 293.40 293.40 293.30 293.30 4.7K
13:49 293.30 293.30 293.25 293.30 1.9K
13:50 293.30 293.30 293.30 293.30 1.8K
13:51 293.40 293.40 293.35 293.40 4.2K
13:52 293.40 293.40 293.15 293.20 9.6K
13:53 293.20 293.35 293.10 293.35 9.2K
13:54 293.30 293.30 293.25 293.25 3.5K
13:55 293.25 293.25 293.10 293.10 9.0K
13:56 293.15 293.25 293.15 293.25 4.3K
13:57 293.25 293.30 293.25 293.30 4.7K
13:58 293.25 293.30 293.15 293.15 4.3K
13:59 293.20 293.20 293.20 293.20 3.4K
14:00 293.10 293.25 293.10 293.15 3.0K
14:01 293.15 293.15 292.95 292.95 6.6K
14:02 292.90 292.90 292.70 292.80 6.7K
14:03 292.65 292.70 292.60 292.60 20.7K
14:04 292.50 292.55 292.45 292.55 7.9K
14:05 292.50 292.60 292.45 292.50 5.6K
14:06 292.50 292.50 292.30 292.30 20.2K
14:07 292.30 292.30 292.10 292.10 24.7K
14:08 292.10 292.25 292.10 292.25 9.8K
14:09 292.30 292.35 292.30 292.35 4.2K
14:10 292.35 292.45 292.35 292.40 4.7K
14:11 292.40 292.50 292.35 292.45 2.5K
14:12 292.45 292.55 292.45 292.45 3.8K
14:13 292.55 292.55 292.30 292.40 7.1K
14:14 292.40 292.40 292.05 292.20 10.7K
14:15 292.35 292.50 292.35 292.45 5.3K
14:16 292.45 292.45 292.35 292.35 4.5K
14:17 292.40 292.40 292.20 292.25 6.5K
14:18 292.25 292.30 292.25 292.30 4.6K
14:19 292.30 292.30 292.20 292.30 4.8K
14:20 292.30 292.45 292.15 292.45 8.5K
14:21 292.45 292.45 292.35 292.40 2.6K
14:22 292.40 292.50 292.40 292.45 4.8K
14:23 292.45 292.45 292.35 292.40 4.4K
14:24 292.40 292.50 292.30 292.50 6.0K
14:25 292.50 292.50 292.45 292.45 2.7K
14:26 292.45 292.45 292.25 292.25 6.4K
14:27 292.25 292.25 292.05 292.05 27.7K
14:28 292.10 292.30 292.10 292.30 7.3K
14:29 292.30 292.30 292.25 292.25 2.4K
14:30 292.25 292.25 292.20 292.20 4.1K
14:31 292.20 292.20 292.10 292.10 19.0K
14:32 292.05 292.15 292.00 292.15 7.8K
14:33 292.10 292.15 292.10 292.15 4.1K
14:34 292.15 292.15 292.05 292.05 12.2K
14:35 292.05 292.05 292.00 292.00 16.7K
14:36 292.00 292.10 292.00 292.05 7.7K
14:37 292.05 292.15 292.00 292.15 2.7K
14:38 292.10 292.35 292.10 292.35 10.5K
14:39 292.35 292.40 292.20 292.20 10.8K
14:40 292.20 292.30 292.15 292.25 5.1K
14:41 292.20 292.25 292.20 292.20 4.1K
14:42 292.20 292.20 292.00 292.00 16.3K
14:43 292.00 292.00 291.95 291.95 3.6K
14:44 291.90 292.00 291.90 291.90 17.5K
14:45 291.95 291.95 291.90 291.95 6.4K
14:46 291.90 291.90 291.75 291.75 19.6K
14:47 291.80 291.95 291.80 291.85 13.6K
14:48 291.90 291.95 291.85 291.85 11.9K
14:49 291.85 291.85 291.70 291.70 13.5K
14:50 291.70 291.80 291.70 291.80 5.6K
14:51 291.80 291.85 291.80 291.80 4.2K
14:52 291.75 291.75 291.55 291.55 14.3K
14:53 291.55 291.70 291.55 291.70 24.7K
14:54 291.75 291.85 291.70 291.75 9.1K
14:55 291.75 291.85 291.70 291.80 3.6K
14:56 291.80 291.85 291.80 291.80 6.3K
14:57 291.80 291.90 291.80 291.90 8.4K
14:58 291.90 292.00 291.90 291.90 17.0K
14:59 291.95 292.10 291.95 292.10 7.4K
15:00 292.10 292.10 291.05 291.30 122.6K
15:01 291.30 291.35 291.10 291.25 37.1K
15:02 291.35 291.60 291.35 291.50 29.4K
15:03 291.55 291.55 291.45 291.45 24.9K
15:04 291.45 291.55 291.45 291.45 30.2K
15:05 291.45 291.50 291.35 291.35 47.8K
15:06 291.50 291.80 291.50 291.80 44.4K
15:07 291.75 291.80 291.70 291.80 21.8K
15:08 291.75 292.10 291.75 292.10 55.7K
15:09 292.00 292.75 292.00 292.60 327.7K
15:10 292.65 292.65 292.15 292.15 108.0K
15:11 292.15 292.20 292.15 292.20 30.1K
15:12 292.20 292.20 292.10 292.15 40.3K
15:13 292.15 292.15 292.05 292.10 42.5K
15:14 292.10 292.30 292.10 292.30 57.1K
15:15 292.25 292.30 292.20 292.20 37.0K
15:16 292.25 292.25 292.20 292.25 28.7K
15:17 292.25 292.25 292.05 292.05 58.9K
15:18 292.00 292.05 291.80 291.80 83.8K
15:19 291.75 291.85 291.40 291.40 298.0K
15:20 291.30 291.90 291.30 291.85 73.0K
15:21 291.85 291.90 291.80 291.85 37.6K
15:22 291.85 291.85 291.70 291.70 41.5K
15:23 291.80 291.95 291.75 291.95 329.5K
15:24 291.90 291.90 291.80 291.90 47.1K
15:25 292.00 292.45 292.00 292.25 121.5K
15:26 292.55 292.60 292.50 292.55 217.4K
15:27 292.55 292.60 292.25 292.25 92.5K
15:28 292.30 292.30 291.60 291.60 35.5K
15:29 291.60 292.10 291.10 292.10 41.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available