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
09:07 292.00 292.00 292.00 292.00 17.0K
09:15 291.85 291.85 290.75 291.60 61.3K
09:16 291.40 291.50 291.15 291.20 31.0K
09:17 291.40 291.80 291.30 291.70 16.0K
09:18 291.85 292.25 291.85 292.25 17.6K
09:19 292.25 292.85 292.25 292.70 26.5K
09:20 292.60 292.60 292.25 292.40 14.4K
09:21 292.40 292.45 292.35 292.35 4.5K
09:22 292.40 292.70 292.40 292.45 15.5K
09:23 292.45 293.05 292.40 293.05 44.6K
09:24 292.90 293.00 292.80 292.80 6.3K
09:25 292.75 293.05 292.75 293.00 15.9K
09:26 293.00 293.20 293.00 293.20 19.2K
09:27 293.40 293.65 293.35 293.65 13.9K
09:28 293.65 293.65 293.50 293.50 16.4K
09:29 293.45 293.50 293.30 293.50 24.7K
09:30 293.65 293.65 293.65 293.65 5.4K
09:31 293.90 293.90 293.70 293.90 18.9K
09:32 293.80 293.90 293.80 293.80 3.3K
09:33 293.90 293.95 293.60 293.95 15.2K
09:34 293.85 294.20 293.85 294.15 33.1K
09:35 294.10 294.15 293.95 294.05 19.8K
09:36 293.95 294.10 293.95 294.10 15.3K
09:37 294.10 294.15 293.85 293.85 6.9K
09:38 293.95 294.00 293.85 294.00 7.8K
09:39 293.80 294.00 293.80 294.00 4.7K
09:40 294.00 294.15 294.00 294.00 5.5K
09:41 293.95 293.95 293.55 293.65 8.7K
09:42 293.65 293.80 293.65 293.80 6.0K
09:43 293.80 293.85 293.65 293.65 3.0K
09:44 293.65 293.65 293.55 293.65 0.6K
09:45 293.65 293.65 293.55 293.60 5.4K
09:46 293.60 294.10 293.60 293.75 9.2K
09:47 293.75 293.85 293.70 293.85 4.9K
09:48 293.85 293.85 293.65 293.75 4.1K
09:49 293.75 294.00 293.65 293.95 19.5K
09:50 293.75 293.95 293.75 293.95 3.3K
09:51 293.95 294.20 293.95 294.15 5.9K
09:52 294.05 294.15 294.00 294.15 6.0K
09:53 294.05 294.15 294.00 294.05 5.3K
09:54 294.15 294.20 294.05 294.20 3.1K
09:55 294.10 294.25 293.75 293.75 16.9K
09:56 293.75 293.80 293.55 293.75 4.8K
09:57 293.75 293.75 293.60 293.70 1.5K
09:58 293.70 293.70 293.50 293.60 5.0K
09:59 293.50 293.60 293.35 293.35 3.1K
10:00 293.40 293.55 293.40 293.40 8.7K
10:01 293.45 293.55 293.40 293.50 6.1K
10:02 293.45 293.45 293.30 293.40 13.8K
10:03 293.45 293.45 293.10 293.25 10.9K
10:04 293.25 293.30 293.05 293.15 13.5K
10:05 293.05 293.15 292.80 292.85 14.6K
10:06 292.85 292.90 292.70 292.80 17.3K
10:07 292.80 292.80 292.70 292.80 16.0K
10:08 292.80 292.80 292.70 292.80 6.3K
10:09 292.70 292.80 292.65 292.80 19.2K
10:10 292.85 293.00 292.75 292.90 18.7K
10:11 292.80 292.80 292.70 292.70 8.6K
10:12 292.80 292.85 292.70 292.85 23.3K
10:13 292.85 292.85 292.70 292.80 7.8K
10:14 292.80 292.80 292.70 292.80 8.1K
10:15 292.85 293.30 292.85 293.10 35.8K
10:16 293.15 293.30 293.15 293.25 19.3K
10:17 293.25 293.30 293.10 293.10 20.0K
10:18 293.15 293.25 293.15 293.15 14.1K
10:19 293.15 293.25 293.10 293.20 7.6K
10:20 293.20 293.20 293.05 293.05 6.0K
10:21 293.05 293.10 292.85 293.00 11.5K
10:22 293.00 293.05 292.95 293.05 10.2K
10:23 293.05 293.15 293.00 293.00 8.6K
10:24 293.10 293.30 293.10 293.25 22.8K
10:25 293.25 293.30 293.10 293.30 13.9K
10:26 293.30 293.35 293.20 293.35 34.0K
10:27 293.30 293.50 293.30 293.40 29.6K
10:28 293.50 293.55 293.45 293.45 23.3K
10:29 293.45 293.60 293.40 293.50 19.8K
10:30 293.65 293.95 293.65 293.90 103.2K
10:31 294.05 294.15 293.85 294.05 26.3K
10:32 294.05 294.15 294.00 294.00 26.2K
10:33 293.90 294.00 293.75 294.00 21.4K
10:34 294.00 294.00 293.90 293.90 19.8K
10:35 293.90 293.95 293.80 293.80 16.2K
10:36 293.85 293.95 293.75 293.95 15.4K
10:37 293.95 293.95 293.85 293.95 12.8K
10:38 293.85 293.95 293.60 293.60 11.3K
10:39 293.75 293.80 293.75 293.80 9.7K
10:40 293.75 293.80 293.60 293.65 6.4K
10:41 293.75 293.80 293.65 293.80 7.7K
10:42 293.80 293.80 293.40 293.40 10.8K
10:43 293.40 293.50 293.40 293.50 11.1K
10:44 293.50 293.50 293.35 293.50 8.3K
10:45 293.50 293.50 293.35 293.35 9.3K
10:46 293.15 293.15 292.80 293.05 81.6K
10:47 292.95 293.30 292.95 293.25 38.1K
10:48 293.15 293.35 293.15 293.35 8.9K
10:49 293.35 293.40 293.35 293.35 7.2K
10:50 293.30 293.40 293.30 293.40 7.3K
10:51 293.35 293.70 293.35 293.70 65.2K
10:52 293.75 293.85 293.75 293.80 15.5K
10:53 293.80 293.90 293.70 293.90 10.6K
10:54 293.85 293.95 293.80 293.95 13.7K
10:55 293.85 293.95 293.80 293.95 12.1K
10:56 293.95 294.00 293.60 293.80 33.1K
10:57 293.90 294.05 293.75 294.05 12.9K
10:58 294.05 294.10 293.95 293.95 9.1K
10:59 293.95 294.00 293.85 294.00 10.8K
11:00 293.90 294.05 293.90 294.05 6.0K
11:01 294.05 294.10 294.00 294.05 3.9K
11:02 294.10 294.15 294.05 294.15 4.7K
11:03 294.15 294.15 293.90 293.95 22.8K
11:04 293.95 294.00 293.95 294.00 7.8K
11:05 294.00 294.05 293.80 293.80 10.1K
11:06 293.85 293.85 293.60 293.80 23.6K
11:07 293.80 293.90 293.70 293.90 8.1K
11:08 293.90 293.95 293.85 293.95 7.2K
11:09 293.95 294.05 293.95 294.00 5.4K
11:10 294.05 294.10 294.00 294.05 3.4K
11:11 294.05 294.05 293.90 294.00 9.7K
11:12 294.05 294.05 294.00 294.05 6.8K
11:13 294.00 294.30 294.00 294.30 15.7K
11:14 294.30 294.40 294.30 294.40 3.6K
11:15 294.40 294.45 294.35 294.40 3.7K
11:16 294.40 294.60 294.30 294.40 14.3K
11:17 294.50 294.50 294.35 294.45 3.9K
11:18 294.45 294.45 294.30 294.35 3.0K
11:19 294.30 294.35 294.25 294.30 3.5K
11:20 294.20 294.25 294.15 294.25 3.6K
11:21 294.25 294.25 294.15 294.25 1.8K
11:22 294.25 294.55 294.25 294.55 17.5K
11:23 294.60 294.60 294.55 294.60 3.4K
11:24 294.60 294.60 294.55 294.60 2.7K
11:25 294.60 294.60 294.45 294.45 5.4K
11:26 294.45 294.50 294.35 294.50 1.6K
11:27 294.55 294.60 294.40 294.45 7.8K
11:28 294.55 294.55 294.40 294.45 0.9K
11:29 294.45 294.50 294.40 294.50 3.3K
11:30 294.50 294.50 294.35 294.45 1.8K
11:31 294.40 294.40 294.25 294.25 5.6K
11:32 294.35 294.35 294.25 294.35 2.0K
11:33 294.35 294.35 294.10 294.20 18.5K
11:34 294.20 294.35 294.15 294.35 13.1K
11:35 294.45 294.45 294.20 294.35 27.9K
11:36 294.35 294.35 294.20 294.20 2.5K
11:37 294.25 294.40 294.25 294.35 6.7K
11:38 294.35 294.40 294.30 294.30 2.9K
11:39 294.25 294.45 294.25 294.45 15.6K
11:40 294.45 294.45 294.20 294.20 5.5K
11:41 294.15 294.40 293.95 294.40 42.6K
11:42 294.40 294.45 294.30 294.40 17.0K
11:43 294.30 294.45 294.30 294.35 3.1K
11:44 294.35 294.35 294.15 294.25 1.6K
11:45 294.25 294.25 294.10 294.20 2.5K
11:46 294.20 294.25 294.10 294.15 4.3K
11:47 294.15 294.15 294.10 294.15 1.0K
11:48 294.15 294.15 294.00 294.05 4.8K
11:49 294.05 294.25 294.05 294.25 13.0K
11:50 294.25 294.30 294.20 294.30 5.6K
11:51 294.20 294.25 294.15 294.20 4.5K
11:52 294.15 294.25 294.15 294.20 4.8K
11:53 294.20 294.20 294.15 294.15 1.3K
11:54 294.20 294.40 294.15 294.40 31.4K
11:55 294.45 294.50 294.40 294.50 11.7K
11:56 294.45 294.60 294.45 294.60 8.2K
11:57 294.60 294.75 294.60 294.65 66.5K
11:58 294.75 295.00 294.70 295.00 31.3K
11:59 295.15 295.15 294.85 295.00 31.3K
12:00 295.00 295.05 294.95 295.00 12.3K
12:01 295.00 295.00 294.95 294.95 5.6K
12:02 295.00 295.00 294.90 295.00 3.5K
12:03 295.00 295.00 294.90 294.90 2.9K
12:04 294.90 294.95 294.85 294.90 2.1K
12:05 294.90 294.95 294.65 294.65 8.1K
12:06 294.60 294.60 294.55 294.60 3.4K
12:07 294.55 294.60 294.55 294.55 6.5K
12:08 294.55 294.55 294.45 294.45 4.2K
12:09 294.45 294.45 294.30 294.30 5.7K
12:10 294.25 294.30 294.25 294.30 1.8K
12:11 294.25 294.30 293.95 294.00 38.7K
12:12 293.95 294.15 293.95 294.05 5.5K
12:13 294.00 294.05 293.95 294.05 7.8K
12:14 294.05 294.05 294.00 294.05 1.3K
12:15 294.05 294.10 294.05 294.10 2.0K
12:16 294.10 294.20 294.10 294.15 4.4K
12:17 294.10 294.30 294.10 294.10 4.4K
12:18 294.10 294.20 294.10 294.20 3.4K
12:19 294.10 294.20 294.10 294.20 2.8K
12:20 294.20 294.20 294.10 294.20 3.2K
12:21 294.20 294.20 294.15 294.15 1.6K
12:22 294.20 294.20 294.10 294.20 0.7K
12:23 294.20 294.20 294.15 294.20 1.8K
12:24 294.20 294.25 294.20 294.20 2.9K
12:25 294.20 294.25 294.10 294.10 1.8K
12:26 294.10 294.20 294.10 294.15 4.9K
12:27 294.15 294.15 294.05 294.15 4.4K
12:28 294.15 294.15 294.00 294.00 7.0K
12:29 294.00 294.20 294.00 294.15 13.5K
12:30 294.15 294.20 294.15 294.20 2.1K
12:31 294.20 294.25 294.15 294.25 2.5K
12:32 294.25 294.25 294.10 294.25 4.3K
12:33 294.25 294.25 294.15 294.20 2.9K
12:34 294.15 294.20 294.10 294.15 2.4K
12:35 294.15 294.20 294.10 294.15 2.2K
12:36 294.15 294.15 294.10 294.15 2.0K
12:37 294.15 294.15 294.10 294.15 2.5K
12:38 294.15 294.15 293.90 293.90 9.4K
12:39 293.90 293.95 293.85 293.95 11.6K
12:40 293.95 294.05 293.90 294.05 9.5K
12:41 294.05 294.10 294.00 294.00 2.6K
12:42 294.05 294.05 294.00 294.05 7.2K
12:43 294.05 294.10 294.00 294.10 4.0K
12:44 294.05 294.10 293.90 293.95 11.0K
12:45 294.00 294.00 293.80 293.95 10.6K
12:46 293.85 293.90 293.75 293.75 10.3K
12:47 293.75 293.90 293.65 293.75 98.8K
12:48 293.75 293.80 293.65 293.80 9.1K
12:49 293.60 293.75 293.60 293.70 10.4K
12:50 293.75 293.75 293.60 293.75 10.2K
12:51 293.65 293.65 293.20 293.35 31.9K
12:52 293.30 293.60 293.30 293.60 23.9K
12:53 293.60 293.70 293.55 293.70 10.3K
12:54 293.70 293.80 293.70 293.75 9.5K
12:55 293.80 293.85 293.75 293.80 12.6K
12:56 293.80 293.80 293.50 293.50 17.1K
12:57 293.55 293.60 293.50 293.60 13.0K
12:58 293.60 293.65 293.50 293.50 9.3K
12:59 293.55 293.65 293.55 293.65 11.5K
13:00 293.65 293.65 293.45 293.50 17.6K
13:01 293.45 293.45 293.30 293.35 16.6K
13:02 293.25 293.35 293.20 293.35 11.2K
13:03 293.25 293.40 293.25 293.35 12.5K
13:04 293.35 293.40 293.30 293.40 11.6K
13:05 293.45 293.50 293.45 293.50 15.1K
13:06 293.50 293.55 293.40 293.55 16.4K
13:07 293.55 293.60 293.50 293.60 17.9K
13:08 293.60 293.60 293.35 293.40 15.4K
13:09 293.30 293.50 293.30 293.50 9.4K
13:10 293.50 293.55 293.45 293.50 10.0K
13:11 293.45 293.55 293.35 293.55 11.8K
13:12 293.55 293.60 293.40 293.40 13.1K
13:13 293.40 293.50 293.35 293.35 13.8K
13:14 293.40 293.55 293.40 293.45 10.5K
13:15 293.45 293.60 293.40 293.40 13.6K
13:16 293.40 293.55 293.35 293.45 11.4K
13:17 293.55 293.60 293.40 293.60 11.0K
13:18 293.45 293.45 293.20 293.20 17.4K
13:19 293.25 293.30 293.15 293.25 12.5K
13:20 293.15 293.25 293.00 293.05 29.8K
13:21 293.05 293.20 293.00 293.20 22.9K
13:22 293.20 293.30 293.20 293.30 12.9K
13:23 293.25 293.35 293.25 293.30 12.5K
13:24 293.30 293.30 293.30 293.30 13.0K
13:25 293.30 293.35 293.30 293.35 10.3K
13:26 293.30 293.40 293.30 293.40 9.4K
13:27 293.40 293.40 293.30 293.30 10.4K
13:28 293.30 293.35 293.20 293.20 17.4K
13:29 293.15 293.20 293.05 293.05 15.3K
13:30 293.05 293.10 292.90 293.00 30.8K
13:31 293.00 293.10 292.95 292.95 21.5K
13:32 292.95 293.05 292.95 293.05 12.5K
13:33 293.05 293.15 293.05 293.10 11.5K
13:34 293.00 293.00 292.95 293.00 11.9K
13:35 293.00 293.05 293.00 293.05 12.8K
13:36 293.05 293.10 292.90 293.10 15.4K
13:37 293.10 293.15 293.10 293.15 16.3K
13:38 293.15 293.20 293.15 293.20 10.3K
13:39 293.20 293.20 293.05 293.15 17.8K
13:40 293.10 293.30 293.10 293.25 24.8K
13:41 293.25 293.30 293.20 293.25 12.7K
13:42 293.25 293.30 293.25 293.30 10.3K
13:43 293.30 293.35 293.25 293.25 11.5K
13:44 293.25 293.30 293.15 293.25 11.9K
13:45 293.10 293.20 293.10 293.10 15.0K
13:46 293.10 293.25 293.10 293.25 17.9K
13:47 293.25 293.30 293.20 293.30 9.6K
13:48 293.25 293.35 293.25 293.35 10.1K
13:49 293.35 293.45 293.35 293.45 11.6K
13:50 293.45 293.50 293.45 293.50 9.8K
13:51 293.45 293.55 293.45 293.55 10.1K
13:52 293.45 293.55 293.45 293.55 12.2K
13:53 293.55 293.60 293.55 293.60 10.7K
13:54 293.50 293.60 293.50 293.55 12.3K
13:55 293.55 293.55 293.50 293.55 12.9K
13:56 293.50 293.60 293.50 293.55 12.5K
13:57 293.55 293.65 293.55 293.65 9.8K
13:58 293.65 293.65 293.60 293.60 10.1K
13:59 293.60 293.65 293.55 293.60 15.7K
14:00 293.55 293.60 293.55 293.60 14.2K
14:01 293.60 293.60 293.55 293.60 16.1K
14:02 293.60 293.70 293.60 293.65 10.7K
14:03 293.65 293.65 293.10 293.20 50.6K
14:04 293.25 293.35 293.25 293.35 10.8K
14:05 293.35 293.40 293.30 293.30 10.6K
14:06 293.35 293.35 293.15 293.25 13.6K
14:07 293.20 293.30 293.20 293.20 13.4K
14:08 293.20 293.25 293.05 293.25 12.1K
14:09 293.30 293.30 293.05 293.15 21.0K
14:10 293.15 293.20 293.10 293.20 11.4K
14:11 293.15 293.15 292.65 292.65 30.8K
14:12 292.65 292.80 292.50 292.80 34.2K
14:13 292.85 293.00 292.70 293.00 22.8K
14:14 292.95 293.00 292.80 292.80 13.8K
14:15 292.95 293.00 292.85 293.00 10.6K
14:16 292.90 293.00 292.85 293.00 12.7K
14:17 293.00 293.05 292.90 293.00 12.9K
14:18 292.95 292.95 292.80 292.90 14.9K
14:19 292.95 293.00 292.85 292.95 13.9K
14:20 292.95 292.95 292.85 292.90 14.8K
14:21 292.90 292.95 292.85 292.90 13.1K
14:22 292.85 292.95 292.85 292.90 12.8K
14:23 292.95 293.00 292.85 293.00 12.4K
14:24 292.95 293.05 292.85 292.85 19.5K
14:25 292.95 293.00 292.85 292.95 20.9K
14:26 293.00 293.00 292.85 292.85 14.6K
14:27 292.80 292.90 292.80 292.90 14.6K
14:28 292.90 293.00 292.75 292.80 14.9K
14:29 292.90 292.90 292.75 292.75 11.9K
14:30 292.80 292.80 292.65 292.65 17.2K
14:31 292.75 292.80 292.65 292.75 12.7K
14:32 292.75 292.75 292.65 292.65 13.4K
14:33 292.70 292.80 292.60 292.80 12.6K
14:34 292.80 292.80 292.70 292.75 10.9K
14:35 292.85 292.85 292.75 292.75 12.2K
14:36 292.80 292.85 292.75 292.85 12.3K
14:37 292.80 292.90 292.70 292.75 13.0K
14:38 292.65 292.80 292.50 292.50 15.0K
14:39 292.60 292.65 292.55 292.65 11.3K
14:40 292.70 292.70 292.45 292.55 36.0K
14:41 292.55 292.55 292.35 292.55 12.4K
14:42 292.55 292.60 292.50 292.60 11.7K
14:43 292.60 292.65 292.55 292.60 12.8K
14:44 292.60 292.60 292.55 292.60 12.6K
14:45 292.65 292.65 292.50 292.50 17.5K
14:46 292.50 292.60 292.45 292.45 18.4K
14:47 292.45 292.60 292.45 292.55 11.8K
14:48 292.60 292.65 292.55 292.60 30.6K
14:49 292.55 292.65 292.55 292.65 12.7K
14:50 292.70 292.70 292.65 292.70 15.4K
14:51 292.65 292.75 292.65 292.70 12.3K
14:52 292.70 292.80 292.70 292.80 14.6K
14:53 292.80 293.00 292.80 293.00 19.7K
14:54 293.00 293.00 292.95 292.95 19.2K
14:55 292.95 292.95 292.85 292.90 14.7K
14:56 292.90 292.95 292.90 292.95 13.0K
14:57 292.95 293.00 292.95 293.00 11.9K
14:58 293.00 293.05 293.00 293.05 12.6K
14:59 293.00 293.10 293.00 293.10 11.7K
15:00 292.85 292.85 291.75 292.10 187.3K
15:01 292.15 292.15 292.10 292.15 39.7K
15:02 292.20 292.20 291.90 291.90 59.9K
15:03 291.90 291.95 291.85 291.85 71.5K
15:04 291.85 291.90 291.75 291.75 75.8K
15:05 291.80 291.80 291.50 291.60 92.0K
15:06 291.60 291.65 291.55 291.65 102.8K
15:07 291.65 291.65 291.60 291.65 49.8K
15:08 291.65 291.65 291.55 291.60 48.6K
15:09 291.60 291.60 291.50 291.60 102.1K
15:10 291.60 291.70 291.60 291.70 107.8K
15:11 291.70 291.90 291.70 291.75 174.8K
15:12 291.75 291.75 291.70 291.75 36.1K
15:13 291.75 291.85 291.75 291.85 107.8K
15:14 291.85 291.90 291.85 291.90 64.5K
15:15 291.90 291.90 291.85 291.90 55.8K
15:16 291.90 291.90 291.85 291.85 72.1K
15:17 291.95 291.95 291.90 291.95 110.6K
15:18 291.90 292.00 291.90 292.00 85.1K
15:19 292.00 292.05 291.95 292.05 91.9K
15:20 292.05 292.05 292.00 292.05 50.8K
15:21 292.05 292.05 292.00 292.00 52.3K
15:22 292.05 292.10 292.00 292.10 141.1K
15:23 292.10 292.15 292.05 292.15 60.6K
15:24 292.15 292.15 292.10 292.15 50.0K
15:25 292.10 292.10 291.95 291.95 62.3K
15:26 292.05 292.05 291.95 291.95 72.2K
15:27 291.95 292.05 291.90 292.05 131.0K
15:28 292.05 292.15 292.00 292.00 36.0K
15:29 292.10 292.55 291.80 291.90 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available