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
09:07 290.50 290.50 290.50 290.50 16.7K
09:15 290.45 291.90 290.45 291.55 88.2K
09:16 291.20 292.00 291.20 292.00 37.9K
09:17 292.50 292.70 292.35 292.65 63.7K
09:18 293.15 293.55 293.10 293.55 44.4K
09:19 293.75 293.75 293.60 293.75 17.3K
09:20 293.60 293.80 293.20 293.20 23.1K
09:21 292.80 293.15 292.75 292.85 20.6K
09:22 292.75 292.90 292.55 292.80 17.0K
09:23 292.70 292.85 292.70 292.85 18.9K
09:24 292.90 292.90 292.30 292.30 11.5K
09:25 292.20 292.45 292.20 292.25 16.1K
09:26 292.20 292.45 292.20 292.30 18.5K
09:27 292.25 292.50 292.25 292.35 13.0K
09:28 292.25 292.35 292.15 292.25 21.5K
09:29 292.25 293.00 292.25 293.00 22.2K
09:30 293.00 293.00 292.60 292.65 12.3K
09:31 292.70 292.85 292.65 292.85 25.4K
09:32 292.65 292.70 292.60 292.65 9.8K
09:33 292.65 292.65 292.30 292.40 11.7K
09:34 292.35 292.40 291.95 291.95 21.4K
09:35 291.85 291.85 291.55 291.55 8.1K
09:36 291.45 291.45 291.20 291.25 22.6K
09:37 291.30 291.60 291.30 291.55 7.5K
09:38 291.50 291.60 291.50 291.50 5.9K
09:39 291.50 291.60 291.50 291.55 6.2K
09:40 291.45 291.50 291.40 291.50 13.1K
09:41 291.50 291.55 291.40 291.55 5.7K
09:42 291.55 291.85 291.55 291.85 13.5K
09:43 291.85 291.85 291.60 291.60 3.1K
09:44 291.65 291.80 291.50 291.55 5.6K
09:45 291.45 291.55 291.45 291.55 2.7K
09:46 291.50 291.75 291.30 291.30 5.5K
09:47 291.15 291.40 291.15 291.40 3.6K
09:48 291.30 291.40 291.00 291.00 5.4K
09:49 291.00 291.00 290.85 290.85 4.4K
09:50 290.95 291.20 290.85 291.05 8.2K
09:51 291.15 291.25 291.10 291.20 2.0K
09:52 291.25 291.50 291.25 291.45 5.3K
09:53 291.55 291.60 291.45 291.60 2.6K
09:54 291.70 291.80 291.40 291.80 4.6K
09:55 291.95 291.95 291.75 291.75 4.1K
09:56 291.75 291.75 291.65 291.75 3.5K
09:57 291.60 291.65 291.55 291.60 6.2K
09:58 291.60 291.65 291.55 291.65 3.2K
09:59 291.65 291.65 291.45 291.55 3.7K
10:00 291.55 291.60 291.50 291.60 4.3K
10:01 291.60 291.80 291.60 291.80 5.2K
10:02 291.80 291.80 291.70 291.70 4.3K
10:03 291.80 291.95 291.40 291.40 25.1K
10:04 291.40 291.75 291.40 291.60 7.1K
10:05 291.60 291.80 291.60 291.80 4.3K
10:06 291.80 291.80 291.60 291.65 3.1K
10:07 291.65 291.65 291.35 291.45 3.8K
10:08 291.45 291.45 291.30 291.40 3.6K
10:09 291.30 291.45 291.20 291.45 7.2K
10:10 291.45 291.50 291.35 291.50 2.6K
10:11 291.45 291.50 291.10 291.10 6.6K
10:12 291.20 291.35 291.10 291.25 3.4K
10:13 291.15 291.25 290.90 290.90 10.1K
10:14 290.90 291.10 290.90 291.10 6.8K
10:15 291.10 291.70 291.10 291.60 16.3K
10:16 291.55 291.80 291.40 291.40 7.6K
10:17 291.40 291.60 291.40 291.45 7.3K
10:18 291.45 291.65 291.45 291.60 4.7K
10:19 291.35 291.70 291.35 291.70 12.3K
10:20 291.80 292.00 291.80 291.90 5.6K
10:21 291.90 291.90 291.75 291.75 6.7K
10:22 291.75 291.75 291.65 291.75 5.8K
10:23 291.75 291.80 291.70 291.75 5.6K
10:24 291.65 291.70 291.50 291.50 7.3K
10:25 291.45 291.45 291.35 291.40 7.6K
10:26 291.30 291.30 291.10 291.15 7.7K
10:27 291.15 291.20 290.55 290.60 19.8K
10:28 290.55 290.60 290.40 290.50 10.3K
10:29 290.45 290.45 290.00 290.00 37.6K
10:30 290.15 290.15 289.95 290.00 32.3K
10:31 289.90 290.05 289.90 290.00 29.4K
10:32 290.05 290.30 290.00 290.30 27.3K
10:33 290.10 291.05 290.10 291.05 187.0K
10:34 291.00 291.00 290.45 290.70 163.1K
10:35 290.70 290.90 290.60 290.70 5.9K
10:36 290.70 290.75 290.65 290.70 11.3K
10:37 290.75 290.75 290.60 290.75 8.0K
10:38 290.70 291.35 290.70 291.35 18.8K
10:39 291.40 291.75 291.35 291.55 14.6K
10:40 291.70 292.00 291.70 291.95 34.8K
10:41 291.85 292.00 291.80 291.90 56.0K
10:42 291.95 291.95 291.60 291.70 59.4K
10:43 291.70 291.80 291.70 291.70 9.2K
10:44 291.70 292.10 291.65 291.90 125.2K
10:45 291.80 292.10 291.70 292.10 129.0K
10:46 292.05 292.10 291.70 291.85 53.6K
10:47 291.80 291.80 291.35 291.35 18.6K
10:48 291.35 291.45 291.30 291.30 15.8K
10:49 291.30 291.80 291.30 291.75 311.4K
10:50 291.70 291.80 291.60 291.80 12.4K
10:51 291.70 291.85 291.70 291.85 10.4K
10:52 291.85 292.10 291.85 292.10 8.8K
10:53 292.05 292.05 291.45 291.60 38.9K
10:54 291.50 291.50 291.20 291.30 18.9K
10:55 291.40 291.50 291.35 291.45 14.8K
10:56 291.50 291.50 291.25 291.35 29.9K
10:57 291.55 291.75 291.50 291.55 5.7K
10:58 291.60 291.75 291.60 291.65 4.8K
10:59 291.65 291.85 291.40 291.85 27.3K
11:00 291.75 291.85 291.45 291.50 10.3K
11:01 291.55 291.55 291.40 291.45 8.1K
11:02 291.35 291.55 291.30 291.55 15.2K
11:03 291.50 291.65 291.50 291.65 6.4K
11:04 291.60 291.60 291.05 291.25 16.1K
11:05 291.25 291.25 290.85 290.85 6.3K
11:06 290.85 291.10 290.85 291.10 8.6K
11:07 291.00 291.20 291.00 291.15 5.0K
11:08 291.15 291.15 291.05 291.15 6.5K
11:09 291.25 291.40 291.10 291.25 11.6K
11:10 291.30 291.35 291.15 291.15 5.7K
11:11 291.15 291.20 291.05 291.15 9.1K
11:12 291.15 291.15 291.10 291.15 6.1K
11:13 291.15 291.25 291.15 291.25 4.0K
11:14 291.20 291.35 291.20 291.20 8.9K
11:15 291.25 291.75 291.25 291.75 7.6K
11:16 291.75 291.80 291.70 291.75 6.4K
11:17 291.80 291.95 291.70 291.95 7.6K
11:18 291.85 292.05 291.75 291.75 10.0K
11:19 291.75 291.85 291.65 291.70 6.1K
11:20 291.75 291.75 291.40 291.70 8.8K
11:21 291.65 291.70 291.50 291.60 5.9K
11:22 291.50 291.60 291.50 291.60 5.0K
11:23 291.60 291.60 291.55 291.60 5.8K
11:24 291.60 291.85 291.60 291.85 10.5K
11:25 291.85 291.85 291.55 291.65 4.4K
11:26 291.70 292.00 291.70 291.70 5.6K
11:27 291.65 292.00 291.65 292.00 24.8K
11:28 292.00 292.40 292.00 292.40 14.4K
11:29 292.40 292.40 292.25 292.25 6.0K
11:30 292.25 292.35 292.20 292.35 5.8K
11:31 292.30 292.45 292.20 292.40 7.8K
11:32 292.40 292.45 292.30 292.45 11.4K
11:33 292.45 292.90 292.45 292.90 52.0K
11:34 292.90 293.20 292.90 293.10 15.2K
11:35 293.05 293.10 292.95 293.00 9.0K
11:36 292.95 293.05 292.95 293.00 6.0K
11:37 293.00 293.00 292.95 292.95 6.2K
11:38 292.90 292.95 292.75 292.95 8.1K
11:39 292.90 292.90 292.80 292.85 5.3K
11:40 292.80 292.85 292.45 292.60 15.4K
11:41 292.65 292.65 292.50 292.60 4.6K
11:42 292.60 292.75 292.60 292.70 5.7K
11:43 292.75 292.75 292.65 292.75 7.5K
11:44 292.75 292.75 292.50 292.60 8.3K
11:45 292.60 292.85 292.60 292.80 18.8K
11:46 292.80 292.85 292.70 292.70 7.4K
11:47 292.70 292.70 292.40 292.40 10.3K
11:48 292.55 292.55 292.45 292.55 5.3K
11:49 292.60 292.80 292.60 292.80 9.1K
11:50 292.80 292.85 292.55 292.55 7.1K
11:51 292.60 292.75 292.55 292.75 9.4K
11:52 292.75 292.95 292.75 292.95 7.0K
11:53 292.90 292.95 292.80 292.95 5.0K
11:54 293.00 293.00 292.70 292.80 7.8K
11:55 292.80 292.80 292.65 292.75 6.0K
11:56 292.75 292.75 292.30 292.45 57.6K
11:57 292.45 292.55 292.40 292.50 4.4K
11:58 292.50 292.55 292.40 292.55 7.1K
11:59 292.55 292.65 292.45 292.55 4.3K
12:00 292.60 292.60 292.50 292.60 5.3K
12:01 292.65 292.65 292.35 292.45 5.2K
12:02 292.45 292.45 292.35 292.40 7.3K
12:03 292.50 292.50 292.35 292.40 4.8K
12:04 292.55 292.60 292.40 292.40 5.1K
12:05 292.60 292.60 292.55 292.55 4.5K
12:06 292.55 292.70 292.50 292.65 7.6K
12:07 292.65 292.70 292.55 292.70 6.1K
12:08 292.70 292.95 292.70 292.80 10.2K
12:09 292.70 292.95 292.70 292.95 6.4K
12:10 292.95 293.00 292.80 292.80 6.0K
12:11 292.90 292.90 292.85 292.90 4.4K
12:12 292.95 293.05 292.95 293.05 3.9K
12:13 293.00 293.00 292.85 292.95 7.0K
12:14 292.95 293.05 292.90 293.00 5.7K
12:15 293.05 293.10 293.00 293.10 3.1K
12:16 293.10 293.10 292.95 292.95 7.6K
12:17 292.95 293.10 292.90 293.10 6.8K
12:18 293.10 293.10 292.95 293.00 8.6K
12:19 293.00 293.00 292.85 293.00 7.9K
12:20 292.90 293.05 292.90 293.00 6.2K
12:21 293.00 293.05 292.90 293.00 5.9K
12:22 293.00 293.00 292.75 292.85 10.3K
12:23 292.85 293.00 292.80 293.00 4.4K
12:24 293.00 293.00 292.85 292.95 6.0K
12:25 292.95 292.95 292.80 292.80 6.4K
12:26 292.75 292.80 292.70 292.70 8.2K
12:27 292.65 292.80 292.60 292.80 11.9K
12:28 292.95 293.00 292.95 293.00 7.3K
12:29 293.00 293.00 292.80 293.00 6.0K
12:30 293.00 293.00 292.80 292.80 5.9K
12:31 292.85 292.95 292.80 292.80 6.3K
12:32 292.90 292.95 292.80 292.95 6.8K
12:33 292.90 292.95 292.80 292.80 8.4K
12:34 292.90 293.10 292.85 293.10 7.7K
12:35 293.05 293.10 292.85 292.95 8.5K
12:36 292.95 292.95 292.80 292.80 7.7K
12:37 292.85 292.90 292.75 292.80 12.1K
12:38 292.80 292.85 292.70 292.85 6.9K
12:39 292.85 292.85 292.70 292.80 5.9K
12:40 292.80 292.85 292.70 292.80 5.4K
12:41 292.75 292.85 292.75 292.80 6.1K
12:42 292.85 292.85 292.75 292.85 6.7K
12:43 292.80 292.80 292.30 292.30 50.5K
12:44 292.50 292.50 292.35 292.50 10.2K
12:45 292.50 292.50 292.35 292.40 8.0K
12:46 292.40 292.45 292.10 292.20 6.7K
12:47 292.25 292.25 292.15 292.25 6.2K
12:48 292.25 292.35 292.25 292.30 6.3K
12:49 292.35 292.35 292.25 292.30 6.6K
12:50 292.30 292.35 292.20 292.35 5.8K
12:51 292.35 292.45 292.35 292.45 8.3K
12:52 292.45 292.50 292.35 292.40 6.2K
12:53 292.40 292.40 292.25 292.40 11.7K
12:54 292.40 292.45 292.20 292.25 8.9K
12:55 292.25 292.30 292.00 292.30 16.5K
12:56 292.30 292.30 292.15 292.30 8.5K
12:57 292.35 292.35 292.20 292.25 7.2K
12:58 292.35 292.50 292.35 292.50 9.6K
12:59 292.50 292.50 292.30 292.50 10.9K
13:00 292.50 292.55 292.40 292.55 6.1K
13:01 292.55 292.55 292.25 292.35 11.8K
13:02 292.35 292.40 292.35 292.40 6.0K
13:03 292.40 292.40 292.25 292.35 6.9K
13:04 292.35 292.35 292.25 292.35 8.0K
13:05 292.35 292.40 292.30 292.30 5.6K
13:06 292.40 292.40 292.30 292.35 6.4K
13:07 292.35 292.55 292.35 292.55 7.0K
13:08 292.60 292.65 292.60 292.65 7.0K
13:09 292.65 292.90 292.65 292.85 15.7K
13:10 292.85 292.95 292.70 292.80 8.3K
13:11 292.80 292.80 292.75 292.80 5.8K
13:12 292.75 292.90 292.75 292.85 6.6K
13:13 292.85 293.05 292.85 293.05 6.5K
13:14 293.05 293.15 293.05 293.15 7.9K
13:15 293.10 293.10 292.85 292.95 13.6K
13:16 292.90 292.95 292.90 292.95 6.0K
13:17 292.95 293.05 292.95 293.05 6.5K
13:18 293.05 293.05 293.00 293.05 6.1K
13:19 293.05 293.05 293.00 293.05 1.8K
13:20 293.05 293.05 293.00 293.05 3.5K
13:21 293.05 293.05 293.00 293.05 4.3K
13:22 293.05 293.05 293.00 293.00 8.6K
13:23 292.95 292.95 292.85 292.90 9.0K
13:24 292.85 292.90 292.85 292.90 5.4K
13:25 292.90 293.05 292.85 293.05 12.1K
13:26 293.05 293.10 293.00 293.10 5.7K
13:27 293.05 293.10 293.00 293.05 9.4K
13:28 293.05 293.05 292.95 293.00 15.2K
13:29 293.05 293.10 293.05 293.05 5.6K
13:30 293.10 293.35 293.10 293.25 16.6K
13:31 293.25 293.25 293.15 293.15 3.6K
13:32 293.20 293.35 293.15 293.30 7.7K
13:33 293.30 293.55 293.30 293.55 22.9K
13:34 293.55 293.70 293.50 293.60 24.9K
13:35 293.60 293.85 293.50 293.70 45.0K
13:36 293.70 293.70 293.35 293.35 47.2K
13:37 293.40 293.55 293.35 293.50 7.3K
13:38 293.50 293.55 293.45 293.55 7.0K
13:39 293.55 293.55 293.55 293.55 1.7K
13:40 293.55 293.55 293.50 293.55 1.4K
13:41 293.55 293.55 293.50 293.55 3.7K
13:42 293.55 293.60 293.40 293.60 13.7K
13:43 293.60 293.60 293.35 293.40 7.4K
13:44 293.40 293.45 293.40 293.45 6.1K
13:45 293.35 293.50 293.35 293.50 6.2K
13:46 293.50 293.60 293.45 293.55 5.0K
13:47 293.60 293.65 293.55 293.65 5.8K
13:48 293.65 293.75 293.60 293.75 13.3K
13:49 293.75 293.75 293.70 293.70 8.7K
13:50 293.70 293.70 293.40 293.40 6.9K
13:51 293.40 293.60 293.40 293.50 9.9K
13:52 293.65 293.65 293.45 293.45 4.6K
13:53 293.55 293.75 293.50 293.75 11.0K
13:54 293.85 293.85 293.70 293.80 8.4K
13:55 293.70 293.80 293.70 293.80 6.8K
13:56 293.70 293.80 293.65 293.70 6.2K
13:57 293.65 293.70 293.55 293.65 11.5K
13:58 293.60 293.60 293.50 293.50 3.2K
13:59 293.55 293.60 293.45 293.45 5.8K
14:00 293.60 293.60 293.45 293.60 2.2K
14:01 293.50 293.60 293.50 293.60 8.9K
14:02 293.60 293.60 293.50 293.60 5.2K
14:03 293.60 293.75 293.55 293.70 8.0K
14:04 293.70 293.80 293.65 293.75 7.7K
14:05 293.75 293.75 293.65 293.65 5.3K
14:06 293.55 293.65 293.55 293.55 4.6K
14:07 293.65 293.70 293.55 293.70 9.2K
14:08 293.70 293.70 293.55 293.65 1.8K
14:09 293.65 293.65 293.50 293.55 4.7K
14:10 293.55 293.55 293.40 293.50 3.1K
14:11 293.50 293.50 293.10 293.15 39.3K
14:12 293.20 293.35 293.20 293.35 10.9K
14:13 293.25 293.30 293.15 293.30 7.4K
14:14 293.15 293.30 293.10 293.10 8.1K
14:15 293.05 293.30 293.05 293.20 17.6K
14:16 293.20 293.35 293.20 293.35 13.6K
14:17 293.40 293.45 293.20 293.30 13.0K
14:18 293.45 293.55 293.30 293.30 42.8K
14:19 293.40 293.45 293.30 293.40 8.7K
14:20 293.30 293.50 293.30 293.50 15.8K
14:21 293.50 293.55 293.30 293.55 9.9K
14:22 293.50 293.60 293.30 293.45 11.9K
14:23 293.40 293.55 293.35 293.55 8.5K
14:24 293.40 293.55 293.35 293.35 13.2K
14:25 293.45 293.60 293.35 293.60 7.9K
14:26 293.60 293.60 293.40 293.40 8.7K
14:27 293.35 293.40 293.35 293.40 4.1K
14:28 293.40 293.40 293.30 293.40 5.5K
14:29 293.30 293.40 293.30 293.40 4.3K
14:30 293.40 293.50 293.35 293.50 18.1K
14:31 293.50 293.55 293.30 293.55 8.6K
14:32 293.45 293.55 293.30 293.30 10.2K
14:33 293.45 293.45 293.35 293.45 5.0K
14:34 293.45 293.45 293.35 293.40 4.7K
14:35 293.30 293.35 293.20 293.30 7.5K
14:36 293.30 293.30 293.00 293.00 51.6K
14:37 293.05 293.15 293.00 293.10 14.3K
14:38 293.35 293.35 293.05 293.15 44.5K
14:39 293.10 293.15 293.00 293.00 15.1K
14:40 293.05 293.15 293.00 293.10 6.6K
14:41 293.00 293.10 293.00 293.10 9.3K
14:42 293.10 293.20 293.00 293.15 10.4K
14:43 293.15 293.15 293.00 293.15 8.4K
14:44 293.15 293.15 293.00 293.10 7.9K
14:45 293.00 293.05 292.95 292.95 19.1K
14:46 292.95 293.00 292.75 293.00 21.4K
14:47 293.05 293.05 293.00 293.05 3.7K
14:48 293.00 293.05 293.00 293.05 11.7K
14:49 293.05 293.05 293.00 293.00 15.5K
14:50 292.95 292.95 292.85 292.95 19.9K
14:51 292.95 293.15 292.90 293.15 11.3K
14:52 293.00 293.15 293.00 293.00 4.6K
14:53 293.05 293.05 293.00 293.05 5.0K
14:54 293.05 293.20 293.00 293.10 16.9K
14:55 293.00 293.20 293.00 293.10 9.8K
14:56 293.20 293.30 293.20 293.20 9.8K
14:57 293.15 293.20 293.00 293.15 9.9K
14:58 293.15 293.15 293.05 293.15 6.0K
14:59 293.15 293.20 293.00 293.20 17.0K
15:00 293.00 293.00 292.80 292.85 116.8K
15:01 292.85 293.05 292.85 293.05 47.8K
15:02 293.05 293.05 293.00 293.05 42.2K
15:03 293.05 293.30 293.00 293.00 102.4K
15:04 292.95 293.25 292.90 293.20 72.3K
15:05 293.30 293.35 293.15 293.20 64.5K
15:06 293.15 293.35 293.15 293.35 51.0K
15:07 293.35 293.35 293.30 293.30 47.1K
15:08 293.30 293.35 293.25 293.25 56.3K
15:09 293.25 293.25 293.15 293.15 37.5K
15:10 293.10 293.10 293.00 293.00 79.5K
15:11 293.00 293.10 293.00 293.10 59.5K
15:12 293.10 293.10 293.00 293.00 60.9K
15:13 293.05 293.15 293.00 293.10 71.8K
15:14 293.15 293.20 293.10 293.15 42.6K
15:15 293.15 293.20 293.10 293.10 55.4K
15:16 293.15 293.15 293.05 293.10 56.9K
15:17 293.15 293.15 293.00 293.05 56.1K
15:18 293.05 293.10 293.05 293.10 74.7K
15:19 293.10 293.15 293.05 293.15 57.0K
15:20 293.15 293.15 293.15 293.15 57.2K
15:21 293.15 293.15 293.10 293.15 59.0K
15:22 293.15 293.15 293.10 293.10 51.3K
15:23 293.10 293.20 293.10 293.20 89.9K
15:24 293.20 293.30 293.20 293.30 39.7K
15:25 293.25 293.30 293.10 293.15 53.6K
15:26 293.05 293.05 293.00 293.05 62.8K
15:27 293.05 293.05 293.00 293.05 79.5K
15:28 293.00 293.25 293.00 293.25 48.1K
15:29 293.60 293.60 293.00 293.10 19.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available