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
09:07 284.95 284.95 284.95 284.95 74.0K
09:15 288.60 288.60 287.40 287.70 195.3K
09:16 287.70 287.90 287.20 287.90 80.2K
09:17 288.25 288.25 287.30 287.45 103.5K
09:18 287.45 288.40 287.45 288.40 73.2K
09:19 288.50 288.95 288.40 288.95 33.5K
09:20 288.95 289.35 288.85 289.30 80.7K
09:21 289.25 289.25 288.80 288.95 59.2K
09:22 288.90 289.25 288.70 289.25 38.1K
09:23 289.30 290.55 289.30 290.55 59.6K
09:24 290.50 290.95 290.50 290.80 34.5K
09:25 290.80 291.40 290.70 291.05 42.7K
09:26 291.05 291.80 290.90 291.80 35.3K
09:27 291.95 292.10 291.70 291.90 108.1K
09:28 292.00 292.00 291.45 291.60 31.8K
09:29 291.70 291.80 291.35 291.70 43.0K
09:30 291.60 292.15 291.60 292.15 28.4K
09:31 292.10 292.10 291.80 292.00 23.9K
09:32 291.90 292.15 291.90 292.10 18.9K
09:33 292.20 292.35 292.20 292.35 26.6K
09:34 292.40 293.40 292.40 293.40 100.1K
09:35 293.60 293.70 292.75 292.95 54.9K
09:36 292.90 293.35 292.85 293.00 26.0K
09:37 293.05 293.05 292.60 292.80 51.8K
09:38 292.60 292.60 291.85 291.85 29.3K
09:39 291.90 291.90 291.50 291.80 33.1K
09:40 291.80 292.65 291.80 292.55 26.1K
09:41 292.55 292.70 292.50 292.50 25.3K
09:42 292.45 292.45 292.10 292.10 7.6K
09:43 292.10 292.30 292.10 292.30 15.2K
09:44 292.30 292.70 292.25 292.50 33.4K
09:45 292.40 292.45 292.30 292.35 6.0K
09:46 292.35 292.50 292.30 292.50 22.1K
09:47 292.50 292.60 292.20 292.20 8.8K
09:48 292.40 292.40 292.00 292.05 14.7K
09:49 292.00 292.00 291.60 291.60 18.2K
09:50 291.65 291.80 291.65 291.80 17.6K
09:51 291.70 291.80 291.30 291.30 75.4K
09:52 291.30 291.70 291.15 291.55 37.1K
09:53 291.55 291.55 291.20 291.40 21.4K
09:54 291.70 291.70 291.35 291.40 22.0K
09:55 291.35 291.70 291.30 291.30 66.2K
09:56 291.40 291.55 291.30 291.45 39.9K
09:57 291.55 291.55 291.25 291.40 21.4K
09:58 291.30 291.50 291.30 291.30 30.3K
09:59 291.30 291.60 291.30 291.55 13.5K
10:00 291.45 291.50 291.10 291.45 42.1K
10:01 291.40 291.55 291.30 291.40 36.7K
10:02 291.45 291.55 291.30 291.35 12.8K
10:03 291.30 291.35 291.30 291.30 8.9K
10:04 291.35 291.70 291.15 291.70 25.1K
10:05 291.65 291.70 291.40 291.70 17.2K
10:06 291.60 291.60 291.35 291.35 6.7K
10:07 291.35 291.60 291.35 291.60 9.4K
10:08 291.65 291.70 291.65 291.65 13.7K
10:09 291.65 291.85 291.65 291.75 36.5K
10:10 291.65 291.65 291.45 291.45 6.0K
10:11 291.45 291.45 291.25 291.35 19.3K
10:12 291.45 291.45 291.30 291.35 11.3K
10:13 291.25 291.35 291.20 291.20 18.8K
10:14 291.20 291.40 291.20 291.25 16.3K
10:15 291.35 291.40 291.25 291.40 7.2K
10:16 291.35 291.35 291.20 291.25 24.3K
10:17 291.25 291.35 291.20 291.20 6.4K
10:18 291.20 291.20 290.25 290.25 68.3K
10:19 290.25 290.75 290.25 290.60 37.5K
10:20 290.65 290.90 290.45 290.65 81.2K
10:21 290.70 290.80 290.50 290.50 20.6K
10:22 290.40 290.50 290.40 290.45 31.7K
10:23 290.45 290.45 290.25 290.40 61.0K
10:24 290.50 290.60 290.45 290.55 37.1K
10:25 290.55 290.70 290.55 290.65 8.7K
10:26 290.60 290.70 290.60 290.65 13.5K
10:27 290.55 290.70 290.55 290.60 15.7K
10:28 290.65 290.65 290.40 290.45 15.2K
10:29 290.45 290.45 290.25 290.35 28.4K
10:30 290.35 291.40 290.35 291.40 63.2K
10:31 291.30 291.35 290.95 291.00 25.6K
10:32 290.95 291.15 290.90 291.00 18.6K
10:33 291.00 291.00 290.80 290.80 9.2K
10:34 290.85 290.85 290.55 290.55 15.1K
10:35 290.55 291.35 290.55 291.35 29.2K
10:36 291.50 291.65 291.35 291.65 25.1K
10:37 291.65 291.65 291.60 291.60 9.6K
10:38 291.65 291.90 291.65 291.90 20.2K
10:39 291.70 292.35 291.65 292.15 41.2K
10:40 292.25 292.30 292.05 292.05 13.6K
10:41 292.15 292.50 292.15 292.30 38.4K
10:42 292.30 292.40 292.20 292.30 24.8K
10:43 292.25 292.90 292.25 292.75 33.8K
10:44 292.65 292.65 292.25 292.40 20.0K
10:45 292.45 292.70 292.45 292.60 16.3K
10:46 292.60 292.85 292.60 292.80 21.9K
10:47 292.90 292.90 292.60 292.60 11.2K
10:48 292.55 292.75 292.55 292.75 14.1K
10:49 292.80 292.90 292.75 292.75 19.9K
10:50 292.85 292.90 292.75 292.90 10.8K
10:51 292.90 292.90 292.80 292.85 10.7K
10:52 292.85 293.10 292.85 293.05 35.7K
10:53 293.10 293.55 293.00 293.45 48.2K
10:54 293.45 293.75 293.45 293.65 29.4K
10:55 293.65 293.75 293.65 293.75 30.3K
10:56 293.70 293.70 293.20 293.45 33.6K
10:57 293.50 293.50 293.30 293.50 28.3K
10:58 293.50 293.50 293.05 293.05 50.8K
10:59 293.10 293.50 293.10 293.35 34.6K
11:00 293.25 293.55 293.15 293.55 23.7K
11:01 293.55 294.10 293.55 294.10 37.0K
11:02 294.00 294.20 294.00 294.20 39.5K
11:03 294.20 294.30 294.05 294.10 31.4K
11:04 294.10 294.25 294.10 294.10 34.5K
11:05 294.00 294.00 293.90 293.90 12.5K
11:06 293.85 293.90 293.70 293.75 10.1K
11:07 293.70 294.25 293.65 294.25 29.3K
11:08 294.25 294.25 294.00 294.00 14.0K
11:09 294.00 294.00 293.60 293.65 26.6K
11:10 293.65 293.65 293.40 293.40 10.1K
11:11 293.40 293.45 293.40 293.45 14.5K
11:12 293.45 293.55 293.45 293.55 14.2K
11:13 293.55 293.55 293.45 293.45 5.6K
11:14 293.45 293.50 293.45 293.45 14.6K
11:15 293.45 293.45 292.95 292.95 39.3K
11:16 292.95 293.40 292.90 293.05 38.1K
11:17 293.00 293.10 292.75 292.90 130.6K
11:18 292.95 292.95 291.95 291.95 353.8K
11:19 292.00 292.00 291.60 291.60 28.0K
11:20 291.65 292.05 291.65 291.75 27.6K
11:21 291.75 291.85 291.70 291.70 46.5K
11:22 291.80 292.30 291.80 292.30 45.2K
11:23 292.25 292.25 292.05 292.05 17.5K
11:24 292.05 292.10 291.90 292.05 34.4K
11:25 292.15 292.60 292.15 292.35 26.4K
11:26 292.20 292.20 292.00 292.00 11.2K
11:27 292.05 292.30 292.00 292.30 20.9K
11:28 292.30 292.40 292.25 292.40 9.6K
11:29 292.35 292.40 292.30 292.30 11.7K
11:30 292.30 292.40 292.30 292.35 9.0K
11:31 292.40 292.40 292.30 292.40 14.0K
11:32 292.40 292.80 292.40 292.65 48.2K
11:33 292.65 293.00 292.65 292.95 17.2K
11:34 292.90 293.10 292.90 293.00 17.5K
11:35 293.05 293.10 292.70 292.70 14.9K
11:36 292.75 292.80 292.65 292.75 21.5K
11:37 292.80 292.80 292.70 292.75 14.5K
11:38 292.75 292.80 292.70 292.80 7.8K
11:39 292.80 292.80 292.70 292.75 13.1K
11:40 292.75 292.80 292.70 292.75 15.9K
11:41 292.75 292.75 292.50 292.50 24.5K
11:42 292.50 292.50 292.35 292.45 25.8K
11:43 292.60 292.70 292.55 292.70 23.8K
11:44 292.70 292.70 292.45 292.55 21.7K
11:45 292.55 292.55 292.30 292.40 61.4K
11:46 292.40 292.55 292.15 292.15 48.9K
11:47 292.20 292.20 292.05 292.15 15.1K
11:48 292.20 292.25 292.10 292.25 46.5K
11:49 292.30 292.30 292.00 292.05 22.0K
11:50 291.90 292.00 291.80 291.80 26.6K
11:51 291.85 291.90 291.80 291.90 14.8K
11:52 291.90 291.90 291.65 291.70 24.3K
11:53 291.70 291.70 291.50 291.50 27.3K
11:54 291.50 291.50 291.30 291.50 25.7K
11:55 291.45 291.55 291.30 291.30 26.6K
11:56 291.40 291.60 291.30 291.60 16.2K
11:57 291.55 291.60 291.50 291.55 11.0K
11:58 291.35 291.60 291.35 291.60 92.1K
11:59 291.60 291.60 291.50 291.55 8.1K
12:00 291.55 291.65 291.55 291.65 30.2K
12:01 291.65 291.65 291.55 291.60 11.0K
12:02 291.60 291.60 291.45 291.50 31.2K
12:03 291.50 291.55 291.30 291.45 41.6K
12:04 291.50 291.80 291.50 291.80 37.0K
12:05 291.70 291.70 291.55 291.60 15.6K
12:06 291.60 291.60 291.40 291.40 9.3K
12:07 291.35 291.40 291.25 291.30 23.3K
12:08 291.30 291.40 291.25 291.35 72.0K
12:09 291.50 291.50 291.25 291.25 10.0K
12:10 291.35 291.55 291.30 291.55 31.2K
12:11 291.55 291.60 291.50 291.50 7.7K
12:12 291.60 292.00 291.50 292.00 33.3K
12:13 291.95 292.20 291.95 292.20 18.1K
12:14 292.15 292.20 292.10 292.20 11.0K
12:15 292.20 292.65 292.20 292.45 32.6K
12:16 292.50 292.55 292.25 292.55 54.5K
12:17 292.50 292.55 292.40 292.50 12.7K
12:18 292.60 292.70 292.55 292.70 19.5K
12:19 292.70 292.70 292.55 292.70 8.9K
12:20 292.55 292.55 292.40 292.40 18.0K
12:21 292.40 292.40 292.15 292.20 15.9K
12:22 292.20 292.45 292.15 292.25 36.2K
12:23 292.25 292.25 292.20 292.25 8.0K
12:24 292.20 292.45 292.20 292.45 26.1K
12:25 292.45 292.45 292.30 292.30 11.9K
12:26 292.25 292.25 292.15 292.15 23.5K
12:27 292.20 292.25 292.10 292.10 6.6K
12:28 292.10 292.15 292.10 292.10 25.3K
12:29 292.15 292.25 292.10 292.20 6.3K
12:30 292.20 292.25 292.15 292.20 8.9K
12:31 292.20 292.30 292.20 292.25 32.2K
12:32 292.25 292.25 292.20 292.20 10.5K
12:33 292.20 292.25 292.15 292.20 32.3K
12:34 292.25 292.55 291.95 292.00 85.7K
12:35 291.95 292.20 291.95 292.15 28.9K
12:36 292.15 292.45 292.15 292.20 34.8K
12:37 292.30 292.40 292.25 292.35 5.7K
12:38 292.35 292.35 292.25 292.25 12.5K
12:39 292.20 292.20 292.15 292.15 21.1K
12:40 292.15 292.20 292.10 292.15 7.1K
12:41 292.15 292.25 292.15 292.25 21.3K
12:42 292.25 292.25 292.10 292.10 10.8K
12:43 292.10 292.10 291.70 291.75 17.9K
12:44 291.75 291.75 291.65 291.70 40.9K
12:45 291.70 291.70 291.60 291.70 8.6K
12:46 291.70 291.75 291.65 291.65 8.1K
12:47 291.65 291.70 291.65 291.70 11.2K
12:48 291.65 291.80 291.50 291.70 54.3K
12:49 291.70 291.75 291.70 291.75 9.1K
12:50 291.80 291.90 291.80 291.90 19.1K
12:51 291.90 291.90 291.80 291.80 10.9K
12:52 291.75 291.80 291.75 291.75 9.4K
12:53 291.75 291.80 291.75 291.75 15.7K
12:54 291.75 291.75 291.45 291.45 30.3K
12:55 291.55 291.55 291.40 291.45 22.0K
12:56 291.50 291.55 291.45 291.45 44.5K
12:57 291.55 291.95 291.50 291.95 33.0K
12:58 291.95 292.15 291.95 292.10 15.2K
12:59 292.10 292.15 292.00 292.10 10.1K
13:00 292.10 292.10 291.90 291.90 14.1K
13:01 292.00 292.00 291.85 291.95 25.2K
13:02 291.95 291.95 291.75 291.75 19.4K
13:03 291.75 291.80 291.75 291.80 20.2K
13:04 291.80 291.90 291.75 291.90 15.2K
13:05 291.90 292.05 291.80 292.00 43.2K
13:06 291.95 291.95 291.75 291.85 12.8K
13:07 291.85 291.90 291.75 291.90 23.2K
13:08 292.10 292.15 291.85 291.85 23.0K
13:09 291.80 291.80 291.75 291.75 5.6K
13:10 291.75 291.90 291.75 291.85 30.9K
13:11 291.85 291.95 291.85 291.95 27.2K
13:12 291.90 292.20 291.90 292.20 52.5K
13:13 292.25 292.25 291.90 291.90 20.7K
13:14 291.90 291.90 291.75 291.80 26.7K
13:15 291.80 291.90 291.75 291.85 52.7K
13:16 291.85 291.85 291.60 291.85 32.4K
13:17 291.85 291.85 291.60 291.85 43.1K
13:18 291.85 291.85 291.75 291.75 12.8K
13:19 291.75 291.80 291.65 291.65 40.9K
13:20 291.70 291.70 291.65 291.70 7.3K
13:21 291.70 291.80 291.70 291.70 24.1K
13:22 291.80 291.80 291.60 291.70 23.6K
13:23 291.65 291.70 291.65 291.65 5.9K
13:24 291.65 291.85 291.65 291.80 49.2K
13:25 291.80 292.05 291.70 291.90 73.4K
13:26 291.85 291.90 291.80 291.90 31.6K
13:27 291.90 291.95 291.85 291.95 27.5K
13:28 291.90 292.20 291.90 292.15 47.3K
13:29 292.20 292.35 292.20 292.35 34.0K
13:30 292.35 292.55 292.35 292.55 37.4K
13:31 292.60 292.80 292.60 292.80 34.9K
13:32 292.75 292.80 292.70 292.75 21.8K
13:33 292.75 292.85 292.75 292.80 20.2K
13:34 292.80 292.85 292.75 292.85 22.1K
13:35 292.85 292.85 292.65 292.70 21.2K
13:36 292.65 292.80 292.60 292.80 40.2K
13:37 292.80 292.80 292.70 292.75 12.4K
13:38 292.80 293.00 292.80 292.95 31.8K
13:39 293.00 293.00 292.65 292.70 10.4K
13:40 292.70 292.85 292.60 292.60 34.5K
13:41 292.65 292.65 292.45 292.45 28.6K
13:42 292.40 292.40 292.20 292.20 23.8K
13:43 292.15 292.15 292.05 292.05 43.1K
13:44 292.10 292.40 292.05 292.25 59.1K
13:45 292.25 292.25 292.10 292.15 12.3K
13:46 292.15 292.50 292.10 292.40 34.3K
13:47 292.40 292.45 292.35 292.35 21.3K
13:48 292.35 292.40 292.25 292.40 25.5K
13:49 292.40 292.40 292.20 292.25 12.4K
13:50 292.25 292.55 292.20 292.35 46.6K
13:51 292.35 292.35 292.25 292.25 11.5K
13:52 292.25 292.25 292.10 292.15 18.7K
13:53 292.15 292.15 291.85 291.85 29.4K
13:54 291.85 291.95 291.80 291.90 41.9K
13:55 291.90 291.95 291.90 291.95 13.1K
13:56 291.95 291.95 291.80 291.95 30.4K
13:57 291.95 291.95 291.85 291.90 18.7K
13:58 291.75 291.85 291.60 291.60 26.3K
13:59 291.60 291.65 291.55 291.65 26.5K
14:00 291.65 291.65 291.55 291.60 28.7K
14:01 291.50 291.90 291.50 291.80 54.7K
14:02 291.80 291.80 291.70 291.75 8.3K
14:03 291.75 292.00 291.75 292.00 52.7K
14:04 292.00 292.15 291.95 292.00 29.3K
14:05 292.00 292.05 291.80 291.95 30.7K
14:06 292.00 292.05 292.00 292.05 17.8K
14:07 292.10 292.25 292.10 292.25 41.2K
14:08 292.30 292.45 292.30 292.45 41.6K
14:09 292.45 292.45 292.05 292.20 9.2K
14:10 292.25 292.30 292.10 292.30 41.0K
14:11 292.25 292.35 292.15 292.35 24.0K
14:12 292.35 292.40 292.00 292.05 13.1K
14:13 292.05 292.05 291.85 291.95 58.7K
14:14 291.95 291.95 291.65 291.85 42.8K
14:15 291.65 291.75 291.60 291.70 23.4K
14:16 291.70 291.70 291.60 291.65 9.7K
14:17 291.60 291.70 291.60 291.65 32.7K
14:18 291.75 291.75 291.65 291.65 11.0K
14:19 291.55 291.65 291.55 291.65 49.9K
14:20 291.65 291.65 291.55 291.60 22.5K
14:21 291.65 291.70 291.55 291.65 17.1K
14:22 291.70 291.70 291.60 291.60 30.4K
14:23 291.60 291.65 291.55 291.60 20.5K
14:24 291.60 291.65 291.55 291.65 48.3K
14:25 291.65 291.65 291.50 291.65 29.9K
14:26 291.60 291.60 291.50 291.50 11.6K
14:27 291.50 291.55 291.50 291.50 26.7K
14:28 291.55 291.60 291.55 291.55 32.8K
14:29 291.60 291.60 291.25 291.55 121.6K
14:30 291.50 291.65 291.30 291.60 88.7K
14:31 291.60 291.90 291.60 291.90 67.4K
14:32 291.75 291.75 291.45 291.50 14.3K
14:33 291.65 291.65 291.45 291.55 17.2K
14:34 291.55 291.60 291.40 291.40 12.6K
14:35 291.40 291.40 291.35 291.40 58.8K
14:36 291.35 291.45 291.35 291.40 40.0K
14:37 291.40 291.50 291.40 291.50 21.2K
14:38 291.50 291.50 291.35 291.45 15.1K
14:39 291.40 291.45 291.35 291.35 18.1K
14:40 291.40 291.45 291.40 291.40 27.9K
14:41 291.40 291.40 290.50 290.50 121.4K
14:42 290.60 290.75 290.55 290.65 41.4K
14:43 290.55 290.70 290.25 290.70 90.1K
14:44 290.70 291.00 290.65 290.95 35.8K
14:45 290.95 291.40 290.90 291.35 54.7K
14:46 291.35 291.35 291.05 291.05 13.1K
14:47 291.05 291.15 291.00 291.00 28.0K
14:48 291.10 291.20 291.00 291.15 31.2K
14:49 291.25 291.30 291.20 291.20 13.7K
14:50 291.20 291.35 291.15 291.20 11.8K
14:51 291.20 291.30 291.15 291.20 20.7K
14:52 291.25 291.75 291.20 291.55 74.7K
14:53 291.45 291.60 291.35 291.45 24.3K
14:54 291.45 291.50 291.30 291.30 28.2K
14:55 291.05 291.50 291.05 291.50 38.7K
14:56 291.50 291.55 291.40 291.55 14.9K
14:57 291.55 291.55 291.35 291.40 22.1K
14:58 291.40 291.55 291.30 291.45 19.6K
14:59 291.45 291.55 291.30 291.40 31.6K
15:00 291.25 291.40 291.25 291.30 220.2K
15:01 291.30 291.35 291.30 291.30 72.6K
15:02 291.30 291.40 291.30 291.40 95.0K
15:03 291.45 291.50 291.40 291.45 83.1K
15:04 291.50 291.50 291.45 291.50 65.9K
15:05 291.50 291.50 291.30 291.30 155.4K
15:06 291.30 291.30 291.15 291.20 101.3K
15:07 291.20 291.20 291.15 291.15 57.1K
15:08 291.20 291.20 291.15 291.15 101.3K
15:09 291.20 291.20 290.85 291.20 360.1K
15:10 291.25 291.25 291.15 291.25 102.2K
15:11 291.30 291.30 291.25 291.25 65.8K
15:12 291.35 291.40 291.30 291.35 109.5K
15:13 291.30 291.30 291.25 291.25 83.3K
15:14 291.30 291.30 291.05 291.05 113.1K
15:15 291.00 291.05 290.80 290.90 89.1K
15:16 290.85 290.85 290.45 290.60 328.3K
15:17 290.60 290.70 290.60 290.65 58.6K
15:18 290.75 290.95 290.75 290.95 166.7K
15:19 290.95 290.95 290.90 290.95 98.7K
15:20 290.90 290.90 290.80 290.85 102.4K
15:21 290.80 290.85 290.80 290.85 98.7K
15:22 290.80 290.85 290.80 290.85 89.2K
15:23 290.85 290.85 290.60 290.60 131.9K
15:24 290.55 290.60 290.50 290.60 117.0K
15:25 290.60 290.65 290.55 290.65 201.9K
15:26 290.65 290.65 290.60 290.60 80.1K
15:27 290.65 290.70 290.60 290.65 133.5K
15:28 290.90 291.50 290.90 291.15 222.2K
15:29 291.30 291.35 290.85 291.00 20.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available