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
09:07 284.80 284.80 284.80 284.80 9.4K
09:15 284.50 285.20 284.10 285.05 87.3K
09:16 285.15 285.30 284.95 285.30 25.1K
09:17 285.40 285.45 284.95 284.95 17.4K
09:18 284.85 285.50 284.85 285.50 12.0K
09:19 285.40 285.55 285.40 285.50 12.8K
09:20 285.55 285.90 285.45 285.90 21.2K
09:21 285.95 286.25 285.75 285.75 29.9K
09:22 285.75 285.85 285.75 285.80 15.7K
09:23 285.75 285.90 285.75 285.75 8.1K
09:24 285.80 285.80 285.60 285.65 5.8K
09:25 285.65 285.65 285.40 285.55 9.0K
09:26 285.70 286.00 285.70 286.00 9.8K
09:27 285.95 286.00 285.80 285.90 81.8K
09:28 285.90 285.90 285.75 285.75 12.6K
09:29 285.80 285.90 285.70 285.75 9.2K
09:30 285.75 285.75 285.25 285.25 6.1K
09:31 285.35 285.35 284.90 285.00 21.1K
09:32 285.00 285.05 285.00 285.00 11.4K
09:33 284.95 285.45 284.95 285.05 26.0K
09:34 285.05 285.15 284.90 284.90 11.2K
09:35 285.00 285.00 284.75 284.75 9.3K
09:36 284.85 284.85 284.70 284.85 8.6K
09:37 284.85 284.95 284.85 284.95 2.9K
09:38 284.95 285.10 284.80 284.80 25.3K
09:39 284.85 284.85 284.70 284.80 6.1K
09:40 284.75 284.75 284.75 284.75 1.6K
09:41 284.75 284.80 284.65 284.70 8.3K
09:42 284.70 284.70 284.70 284.70 3.0K
09:43 284.70 284.70 284.70 284.70 4.5K
09:44 284.70 284.70 284.70 284.70 2.2K
09:45 284.70 284.70 284.35 284.65 14.3K
09:46 284.65 284.65 284.45 284.55 1.4K
09:47 284.45 284.45 284.25 284.25 8.4K
09:48 284.35 284.35 284.25 284.25 1.5K
09:49 284.30 284.30 284.05 284.05 8.5K
09:50 284.05 284.05 284.00 284.00 8.8K
09:51 284.15 284.35 284.15 284.35 9.4K
09:52 284.40 284.55 284.40 284.50 5.8K
09:53 284.55 284.55 284.50 284.50 1.9K
09:54 284.50 284.65 284.50 284.65 5.2K
09:55 284.65 284.65 284.45 284.45 2.4K
09:56 284.45 284.50 284.25 284.25 2.5K
09:57 284.25 284.50 284.25 284.50 6.7K
09:58 284.45 284.55 284.40 284.55 2.9K
09:59 284.50 284.60 284.50 284.50 5.7K
10:00 284.50 284.60 284.50 284.50 2.6K
10:01 284.55 284.55 284.40 284.40 4.5K
10:02 284.40 284.40 284.35 284.35 1.9K
10:03 284.30 284.35 284.25 284.35 8.7K
10:04 284.40 284.70 284.40 284.50 12.9K
10:05 284.50 284.65 284.40 284.50 6.0K
10:06 284.45 284.50 284.40 284.50 4.0K
10:07 284.40 284.60 284.40 284.45 5.2K
10:08 284.40 284.50 284.40 284.50 8.8K
10:09 284.45 284.55 284.45 284.55 3.3K
10:10 284.55 284.55 284.40 284.40 4.5K
10:11 284.40 284.55 284.40 284.55 4.0K
10:12 284.65 284.65 284.50 284.50 7.2K
10:13 284.50 284.55 284.40 284.55 5.3K
10:14 284.55 284.60 284.50 284.50 4.3K
10:15 284.50 284.55 284.45 284.55 5.5K
10:16 284.55 284.65 284.55 284.65 7.4K
10:17 284.65 284.70 284.60 284.70 5.0K
10:18 284.70 284.80 284.70 284.80 5.0K
10:19 284.80 284.85 284.80 284.85 3.4K
10:20 284.85 284.90 284.65 284.65 9.8K
10:21 284.70 284.80 284.65 284.80 5.8K
10:22 284.80 284.80 284.60 284.60 8.9K
10:23 284.60 284.65 284.50 284.60 6.5K
10:24 284.60 284.75 284.60 284.75 5.7K
10:25 284.80 284.80 284.65 284.80 5.8K
10:26 284.75 284.95 284.75 284.95 5.9K
10:27 284.95 284.95 284.85 284.85 6.8K
10:28 284.85 284.85 284.70 284.70 4.4K
10:29 284.60 284.60 284.50 284.50 7.2K
10:30 284.60 284.60 284.60 284.60 2.6K
10:31 284.60 284.65 284.40 284.40 5.3K
10:32 284.40 284.40 284.15 284.15 8.7K
10:33 284.30 284.45 284.30 284.45 6.8K
10:34 284.40 284.40 284.20 284.30 6.2K
10:35 284.30 284.35 284.30 284.35 3.7K
10:36 284.40 284.40 284.25 284.35 5.3K
10:37 284.35 284.50 284.25 284.50 4.2K
10:38 284.45 284.55 284.40 284.55 4.0K
10:39 284.55 284.55 284.40 284.40 5.1K
10:40 284.30 284.40 284.30 284.40 4.4K
10:41 284.40 284.60 284.40 284.60 6.7K
10:42 284.55 284.65 284.55 284.60 4.5K
10:43 284.55 284.65 284.40 284.40 5.0K
10:44 284.40 284.50 284.30 284.35 8.1K
10:45 284.25 284.35 284.25 284.35 3.7K
10:46 284.30 284.35 284.25 284.35 3.3K
10:47 284.35 284.35 284.25 284.30 4.9K
10:48 284.30 284.30 284.15 284.20 4.2K
10:49 284.20 284.25 284.20 284.20 3.6K
10:50 284.25 284.25 284.10 284.25 8.7K
10:51 284.25 284.30 284.25 284.30 4.9K
10:52 284.30 284.40 284.20 284.40 3.8K
10:53 284.40 284.50 284.40 284.45 4.6K
10:54 284.45 284.45 284.30 284.35 4.1K
10:55 284.30 284.50 284.30 284.30 4.7K
10:56 284.35 284.40 284.25 284.25 5.4K
10:57 284.20 284.25 284.15 284.15 5.3K
10:58 284.20 284.25 284.10 284.20 3.8K
10:59 284.25 284.25 283.80 283.95 43.1K
11:00 283.95 284.15 283.95 284.15 3.4K
11:01 284.15 284.25 284.15 284.25 4.9K
11:02 284.25 284.50 284.25 284.45 11.2K
11:03 284.40 284.50 284.35 284.50 7.5K
11:04 284.50 284.55 284.50 284.50 5.3K
11:05 284.50 284.50 284.35 284.40 4.4K
11:06 284.40 284.40 284.35 284.40 4.0K
11:07 284.40 284.45 284.35 284.45 4.0K
11:08 284.50 284.50 284.40 284.50 4.1K
11:09 284.50 284.55 284.45 284.55 3.2K
11:10 284.55 284.60 284.50 284.60 7.5K
11:11 284.60 284.70 284.60 284.70 3.2K
11:12 284.70 284.70 284.50 284.60 4.0K
11:13 284.65 284.70 284.60 284.70 3.3K
11:14 284.70 284.70 284.55 284.65 4.5K
11:15 284.65 284.80 284.65 284.70 4.2K
11:16 284.75 284.85 284.75 284.85 5.7K
11:17 284.85 284.90 284.80 284.85 4.4K
11:18 284.85 284.90 284.80 284.85 4.2K
11:19 284.85 284.95 284.85 284.95 7.9K
11:20 284.95 285.00 284.95 284.95 5.5K
11:21 285.00 285.00 284.95 284.95 4.9K
11:22 284.95 285.00 284.90 284.95 7.2K
11:23 284.95 284.95 284.65 284.65 20.7K
11:24 284.70 284.80 284.65 284.80 4.3K
11:25 284.80 285.00 284.80 284.85 15.1K
11:26 284.90 285.00 284.85 285.00 3.8K
11:27 285.00 285.00 284.90 284.90 4.1K
11:28 284.80 284.90 284.80 284.85 4.4K
11:29 284.90 284.90 284.85 284.90 2.7K
11:30 284.90 284.90 284.80 284.85 4.6K
11:31 284.85 284.85 284.80 284.80 3.5K
11:32 284.85 284.85 284.80 284.85 3.4K
11:33 284.85 284.95 284.65 284.95 8.4K
11:34 284.95 284.95 284.80 284.90 8.7K
11:35 284.95 285.00 284.80 284.90 10.3K
11:36 284.85 284.90 284.85 284.90 3.9K
11:37 284.85 284.90 284.75 284.90 3.9K
11:38 284.85 284.85 284.65 284.75 4.7K
11:39 284.75 284.80 284.70 284.80 2.7K
11:40 284.75 284.80 284.75 284.80 3.6K
11:41 284.80 284.90 284.80 284.90 4.7K
11:42 284.85 284.90 284.75 284.90 4.5K
11:43 284.85 285.00 284.70 284.95 9.2K
11:44 284.80 284.90 284.75 284.90 3.7K
11:45 284.85 284.90 284.85 284.90 3.8K
11:46 284.85 284.95 284.85 284.90 4.0K
11:47 284.95 285.00 284.85 285.00 64.3K
11:48 285.00 285.20 284.80 284.95 302.9K
11:49 284.90 284.90 284.65 284.70 5.8K
11:50 284.65 284.70 284.65 284.65 4.3K
11:51 284.65 284.75 284.60 284.70 3.7K
11:52 284.75 284.75 284.40 284.55 337.8K
11:53 284.55 284.55 284.40 284.45 16.3K
11:54 284.40 284.45 284.35 284.40 4.4K
11:55 284.45 284.60 284.45 284.60 4.4K
11:56 284.60 284.60 284.45 284.50 4.8K
11:57 284.50 284.60 284.40 284.40 3.9K
11:58 284.45 284.45 284.05 284.30 47.0K
11:59 284.25 284.40 284.25 284.40 4.4K
12:00 284.35 284.40 284.35 284.35 3.8K
12:01 284.30 284.35 284.20 284.25 5.5K
12:02 284.25 284.30 284.20 284.20 6.8K
12:03 284.15 284.15 284.10 284.10 4.7K
12:04 284.15 284.20 284.10 284.15 5.7K
12:05 284.20 284.20 284.10 284.20 13.1K
12:06 284.20 284.20 284.10 284.20 3.5K
12:07 284.20 284.20 284.15 284.15 3.9K
12:08 284.15 284.20 284.15 284.15 3.7K
12:09 284.15 284.20 284.10 284.15 6.1K
12:10 284.20 284.20 284.00 284.00 5.7K
12:11 284.10 284.15 284.00 284.15 8.6K
12:12 284.15 284.15 284.05 284.05 3.3K
12:13 284.05 284.20 284.05 284.20 2.7K
12:14 284.20 284.20 284.00 284.05 6.2K
12:15 284.05 284.10 283.70 283.75 26.1K
12:16 283.80 283.80 283.70 283.75 7.4K
12:17 283.70 283.80 283.70 283.80 5.1K
12:18 283.75 283.80 283.65 283.65 5.4K
12:19 283.75 284.05 283.60 283.95 16.9K
12:20 284.05 284.05 283.80 283.85 5.0K
12:21 283.80 283.85 283.65 283.70 5.2K
12:22 283.65 283.70 283.60 283.70 3.7K
12:23 283.70 283.85 283.65 283.85 6.3K
12:24 283.80 283.80 283.70 283.80 5.1K
12:25 283.75 283.85 283.70 283.75 5.1K
12:26 283.70 283.90 283.70 283.90 3.7K
12:27 283.90 283.90 283.80 283.90 4.3K
12:28 283.90 284.00 283.90 283.95 12.0K
12:29 283.95 284.00 283.90 283.90 8.4K
12:30 283.95 283.95 283.90 283.95 6.3K
12:31 283.90 284.00 283.90 284.00 5.3K
12:32 283.95 284.10 283.95 284.10 7.9K
12:33 284.05 284.15 284.05 284.05 6.6K
12:34 284.10 284.10 284.00 284.10 4.3K
12:35 284.10 284.20 284.00 284.05 5.7K
12:36 284.00 284.05 284.00 284.05 6.7K
12:37 284.05 284.15 284.00 284.05 7.3K
12:38 284.10 284.10 284.05 284.05 5.5K
12:39 284.05 284.15 284.00 284.15 23.8K
12:40 284.10 284.15 284.10 284.15 6.8K
12:41 284.10 284.30 284.10 284.30 9.7K
12:42 284.30 284.35 284.15 284.15 7.3K
12:43 284.25 284.35 284.25 284.35 6.2K
12:44 284.35 284.40 284.30 284.40 5.5K
12:45 284.35 284.50 284.35 284.50 10.3K
12:46 284.50 284.50 284.45 284.50 6.7K
12:47 284.50 284.55 284.50 284.55 4.6K
12:48 284.60 284.60 284.50 284.55 4.9K
12:49 284.55 284.65 284.50 284.50 4.0K
12:50 284.60 284.75 284.60 284.60 12.1K
12:51 284.65 284.80 284.65 284.80 7.1K
12:52 284.70 284.80 284.70 284.80 4.1K
12:53 284.75 284.90 284.75 284.90 4.2K
12:54 284.85 284.95 284.85 284.95 33.4K
12:55 284.90 285.00 284.90 285.00 26.8K
12:56 285.00 285.30 284.95 285.15 138.0K
12:57 285.25 285.25 285.15 285.25 5.8K
12:58 285.15 285.15 285.00 285.05 19.9K
12:59 285.00 285.20 285.00 285.20 18.8K
13:00 285.15 285.20 285.15 285.20 7.7K
13:01 285.15 285.30 285.00 285.00 14.8K
13:02 285.00 285.10 284.50 285.05 322.7K
13:03 285.10 285.10 284.90 284.90 175.6K
13:04 284.85 284.90 284.80 284.85 4.9K
13:05 284.80 284.90 284.80 284.90 4.4K
13:06 284.85 284.90 284.85 284.90 3.3K
13:07 284.85 284.90 284.55 284.55 3.9K
13:08 284.40 284.70 284.30 284.65 29.9K
13:09 284.60 284.75 284.60 284.75 3.9K
13:10 284.80 284.80 284.75 284.80 5.2K
13:11 284.75 284.90 284.75 284.90 4.5K
13:12 284.90 284.95 284.90 284.95 4.9K
13:13 284.90 284.95 284.70 284.75 5.8K
13:14 284.75 284.75 284.65 284.75 3.0K
13:15 284.70 284.80 284.70 284.80 4.1K
13:16 284.75 284.95 284.75 284.95 3.8K
13:17 284.95 285.00 284.90 284.95 4.9K
13:18 284.90 284.95 284.80 284.85 6.0K
13:19 284.85 285.00 284.85 285.00 5.2K
13:20 285.00 285.00 284.90 285.00 3.6K
13:21 285.00 285.00 284.90 284.90 6.3K
13:22 284.90 284.95 284.80 284.90 4.3K
13:23 284.80 284.90 284.75 284.85 3.1K
13:24 284.80 284.95 284.80 284.95 5.0K
13:25 284.95 285.00 284.85 284.90 4.0K
13:26 284.85 284.85 284.70 284.75 4.6K
13:27 284.75 284.80 284.75 284.80 3.9K
13:28 284.80 284.80 284.70 284.70 4.3K
13:29 284.65 284.70 284.65 284.70 4.3K
13:30 284.70 284.70 284.70 284.70 4.1K
13:31 284.70 284.85 284.65 284.85 8.7K
13:32 284.85 285.00 284.85 285.00 4.0K
13:33 285.00 285.00 284.75 284.80 4.9K
13:34 284.75 284.80 284.75 284.80 3.7K
13:35 284.80 284.80 284.70 284.70 6.3K
13:36 284.80 284.90 284.75 284.90 7.6K
13:37 284.85 284.90 284.80 284.85 4.3K
13:38 284.85 284.85 284.80 284.85 4.7K
13:39 284.90 285.00 284.90 285.00 4.6K
13:40 285.00 285.00 284.95 284.95 4.8K
13:41 284.95 284.95 284.80 284.90 5.1K
13:42 284.90 284.90 284.90 284.90 4.9K
13:43 284.90 284.90 284.80 284.80 3.9K
13:44 284.85 284.95 284.75 284.85 143.8K
13:45 284.85 285.15 284.70 285.15 97.8K
13:46 285.15 285.15 285.00 285.00 6.8K
13:47 285.00 285.05 285.00 285.00 6.5K
13:48 285.00 285.00 284.55 284.80 24.8K
13:49 284.80 284.95 284.80 284.95 4.8K
13:50 285.00 285.00 284.95 284.95 4.0K
13:51 284.95 285.00 284.90 285.00 9.9K
13:52 284.95 285.00 284.95 284.95 7.4K
13:53 284.85 284.85 284.75 284.85 8.0K
13:54 284.85 284.90 284.80 284.90 3.4K
13:55 284.80 284.90 284.80 284.80 4.3K
13:56 284.75 284.80 284.60 284.70 3.5K
13:57 284.65 284.75 284.65 284.75 4.0K
13:58 284.65 284.75 284.65 284.75 3.7K
13:59 284.70 284.75 284.60 284.70 7.0K
14:00 284.70 284.85 284.65 284.85 13.8K
14:01 284.85 285.00 284.85 285.00 8.1K
14:02 285.00 285.00 284.95 285.00 8.5K
14:03 285.00 285.00 284.80 284.85 7.1K
14:04 284.80 284.90 284.75 284.90 7.4K
14:05 284.80 284.90 284.80 284.85 4.7K
14:06 284.85 284.85 284.75 284.85 4.9K
14:07 284.80 284.90 284.80 284.80 4.8K
14:08 284.80 284.85 284.80 284.85 3.7K
14:09 284.85 284.85 284.80 284.85 5.1K
14:10 284.80 284.85 284.80 284.80 8.3K
14:11 284.80 284.95 284.75 284.95 36.4K
14:12 284.90 285.20 284.80 284.85 80.1K
14:13 284.85 285.15 284.85 285.00 67.4K
14:14 284.95 285.30 284.85 285.30 64.8K
14:15 285.10 285.50 285.10 285.50 44.2K
14:16 285.65 285.65 285.45 285.45 69.5K
14:17 285.45 285.50 285.40 285.40 25.2K
14:18 285.45 285.50 285.40 285.50 17.8K
14:19 285.50 285.50 285.45 285.50 12.5K
14:20 285.50 285.50 285.30 285.45 34.4K
14:21 285.45 285.45 285.40 285.45 4.3K
14:22 285.40 285.40 285.25 285.30 16.4K
14:23 285.25 285.30 285.25 285.30 7.3K
14:24 285.30 285.30 285.10 285.15 9.0K
14:25 285.10 285.10 285.00 285.05 7.5K
14:26 285.05 285.25 285.00 285.25 32.0K
14:27 285.20 285.20 285.05 285.10 5.6K
14:28 285.10 285.10 285.05 285.10 6.2K
14:29 285.05 285.05 285.00 285.00 12.0K
14:30 285.05 285.15 285.00 285.15 20.4K
14:31 285.10 285.15 284.95 285.15 87.7K
14:32 285.15 285.15 285.00 285.00 17.2K
14:33 285.00 285.20 284.95 285.20 50.8K
14:34 285.20 285.40 285.20 285.40 14.8K
14:35 285.40 285.40 285.35 285.35 55.9K
14:36 285.40 285.40 285.30 285.30 16.7K
14:37 285.15 285.15 285.10 285.15 30.3K
14:38 285.15 285.30 285.15 285.30 14.0K
14:39 285.30 285.30 285.15 285.15 17.5K
14:40 285.25 285.40 285.25 285.35 11.5K
14:41 285.35 285.35 285.30 285.35 10.8K
14:42 285.35 285.40 285.35 285.40 14.9K
14:43 285.40 285.45 285.40 285.45 13.7K
14:44 285.45 285.45 285.40 285.40 17.3K
14:45 285.35 285.45 285.35 285.35 22.5K
14:46 285.35 285.35 285.15 285.15 9.0K
14:47 285.10 285.10 285.00 285.05 21.1K
14:48 285.05 285.15 285.05 285.15 23.3K
14:49 285.15 285.30 285.10 285.25 39.2K
14:50 285.25 285.25 285.05 285.10 25.6K
14:51 285.15 285.15 285.05 285.05 10.5K
14:52 285.05 285.05 284.95 285.00 20.8K
14:53 285.00 285.10 284.95 284.95 19.9K
14:54 284.90 285.00 284.90 285.00 5.4K
14:55 285.00 285.00 284.95 285.00 7.2K
14:56 285.00 285.00 284.90 284.90 31.0K
14:57 285.00 285.00 284.95 284.95 14.2K
14:58 285.00 285.10 284.95 284.95 21.0K
14:59 285.00 285.00 284.95 285.00 19.6K
15:00 285.00 285.10 284.85 285.00 45.7K
15:01 285.00 285.00 284.85 285.00 36.8K
15:02 285.00 285.05 285.00 285.00 27.0K
15:03 285.00 285.00 284.90 284.95 28.8K
15:04 285.00 285.00 284.95 284.95 20.9K
15:05 284.90 285.00 284.90 285.00 25.0K
15:06 285.00 285.25 285.00 285.25 65.1K
15:07 285.25 285.25 285.05 285.15 31.1K
15:08 285.10 285.15 285.00 285.10 32.4K
15:09 285.10 285.10 284.85 284.85 36.3K
15:10 284.95 285.05 284.80 284.80 60.5K
15:11 284.90 284.95 284.90 284.95 23.8K
15:12 284.90 284.90 284.65 284.70 21.7K
15:13 284.70 284.70 284.65 284.70 30.3K
15:14 284.70 284.70 284.65 284.70 23.1K
15:15 284.70 284.80 284.65 284.80 54.0K
15:16 284.80 284.80 284.65 284.65 25.2K
15:17 284.75 284.85 284.75 284.85 26.3K
15:18 284.90 284.90 284.85 284.90 33.6K
15:19 284.90 284.90 284.85 284.90 17.4K
15:20 284.90 285.00 284.85 285.00 57.3K
15:21 285.00 285.00 284.95 285.00 34.2K
15:22 285.00 285.00 284.95 284.95 36.8K
15:23 284.95 285.00 284.95 285.00 20.5K
15:24 284.70 284.70 284.60 284.60 73.4K
15:25 284.45 284.65 284.40 284.65 159.9K
15:26 284.65 284.90 284.65 284.65 33.7K
15:27 284.65 284.85 284.60 284.85 28.4K
15:28 284.85 284.95 284.80 284.80 13.6K
15:29 284.80 284.95 284.60 284.85 15.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available