Power Grid

PGRD
🏛️ india →
286.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 273.60 273.60 273.60 273.60 48.2K
09:15 274.20 274.35 273.35 274.35 144.6K
09:16 274.15 274.15 273.20 273.20 72.6K
09:17 273.35 273.40 272.90 273.40 104.5K
09:18 273.50 273.95 273.50 273.50 52.9K
09:19 273.70 273.70 273.35 273.35 34.1K
09:20 273.45 273.70 273.40 273.70 48.5K
09:21 273.75 273.80 273.60 273.80 16.2K
09:22 273.85 273.85 273.55 273.55 22.2K
09:23 273.65 273.70 273.55 273.60 14.7K
09:24 273.60 274.20 273.60 274.20 22.2K
09:25 274.20 274.20 273.80 273.95 26.6K
09:26 273.95 274.00 273.90 273.95 16.7K
09:27 273.90 273.90 273.60 273.60 20.1K
09:28 273.80 273.80 273.75 273.75 9.2K
09:29 273.75 273.75 273.55 273.60 18.2K
09:30 273.75 273.75 273.50 273.50 14.5K
09:31 273.60 273.65 273.50 273.65 18.9K
09:32 273.65 273.65 273.45 273.45 4.6K
09:33 273.55 273.65 273.50 273.65 14.6K
09:34 273.55 273.55 273.45 273.45 10.2K
09:35 273.40 273.65 273.40 273.45 24.1K
09:36 273.35 273.35 273.25 273.35 49.8K
09:37 273.30 273.55 273.30 273.35 25.4K
09:38 273.60 273.95 273.60 273.70 20.8K
09:39 273.65 273.85 273.65 273.85 11.2K
09:40 273.85 273.85 273.65 273.65 18.9K
09:41 273.60 273.60 273.40 273.40 13.8K
09:42 273.50 273.50 273.35 273.35 14.6K
09:43 273.30 273.30 273.15 273.15 8.3K
09:44 273.20 273.30 273.10 273.25 28.0K
09:45 273.25 273.25 273.10 273.10 8.7K
09:46 273.15 273.20 273.05 273.15 14.6K
09:47 273.15 273.15 272.90 272.95 36.3K
09:48 273.00 273.00 272.70 272.70 25.1K
09:49 272.50 272.60 272.40 272.60 29.8K
09:50 272.70 272.90 272.70 272.70 14.0K
09:51 272.70 272.90 272.70 272.90 19.0K
09:52 272.90 273.05 272.80 272.80 12.7K
09:53 272.80 273.00 272.75 273.00 13.5K
09:54 272.95 272.95 272.80 272.90 7.0K
09:55 272.90 273.00 272.85 273.00 16.1K
09:56 273.00 273.20 273.00 273.00 33.1K
09:57 273.00 273.00 272.80 272.90 4.9K
09:58 272.90 272.90 272.70 272.70 25.7K
09:59 272.65 272.70 272.60 272.60 11.9K
10:00 272.65 272.65 272.65 272.65 14.0K
10:01 272.65 272.75 272.65 272.70 23.4K
10:02 272.70 272.70 272.55 272.60 5.0K
10:03 272.60 272.60 272.55 272.60 6.7K
10:04 272.60 272.65 272.55 272.65 19.9K
10:05 272.65 273.05 272.65 273.00 20.9K
10:06 273.00 273.00 272.70 272.70 8.8K
10:07 272.75 272.75 272.50 272.60 19.4K
10:08 272.55 272.55 272.30 272.40 30.2K
10:09 272.70 272.70 272.50 272.50 26.7K
10:10 272.50 272.55 272.40 272.45 60.7K
10:11 272.45 272.45 272.40 272.45 6.9K
10:12 272.45 272.85 272.45 272.85 26.2K
10:13 272.85 272.85 272.80 272.85 7.0K
10:14 272.85 272.85 272.75 272.80 3.5K
10:15 272.80 273.15 272.75 273.15 48.6K
10:16 273.20 273.30 273.20 273.25 15.7K
10:17 273.20 273.30 273.20 273.30 10.5K
10:18 273.40 273.55 273.30 273.55 41.8K
10:19 273.60 273.65 273.45 273.65 16.8K
10:20 273.60 274.20 273.60 274.15 79.2K
10:21 274.20 274.35 274.10 274.20 13.9K
10:22 274.00 274.20 274.00 274.20 20.1K
10:23 274.05 274.25 274.05 274.25 16.0K
10:24 274.35 274.60 274.30 274.60 19.5K
10:25 274.60 274.70 274.55 274.70 6.4K
10:26 274.70 275.30 274.65 275.30 1,140.2K
10:27 275.30 275.30 275.00 275.10 38.6K
10:28 275.00 275.20 274.50 275.00 78.3K
10:29 275.10 275.10 275.00 275.05 15.3K
10:30 275.05 275.15 275.05 275.10 36.4K
10:31 275.20 275.20 275.15 275.15 13.5K
10:32 275.15 275.20 275.10 275.10 13.9K
10:33 275.10 275.10 275.05 275.10 38.3K
10:34 275.10 275.10 275.00 275.00 10.4K
10:35 275.05 275.10 275.00 275.00 5.8K
10:36 275.00 275.10 275.00 275.10 3.2K
10:37 275.00 275.10 275.00 275.00 9.0K
10:38 275.05 275.05 274.85 274.85 200.9K
10:39 274.85 275.00 274.85 274.95 35.5K
10:40 274.95 275.25 274.95 275.25 43.6K
10:41 275.25 275.30 275.25 275.25 19.1K
10:42 275.25 275.30 275.15 275.25 6.0K
10:43 275.35 275.35 275.20 275.30 14.8K
10:44 275.35 275.35 275.15 275.30 12.9K
10:45 275.30 275.30 275.20 275.30 16.4K
10:46 275.25 275.30 275.00 275.00 32.1K
10:47 275.05 275.05 275.00 275.00 5.1K
10:48 275.00 275.25 275.00 275.15 35.3K
10:49 275.20 275.20 275.10 275.10 6.4K
10:50 275.05 275.05 274.90 274.90 103.2K
10:51 275.00 275.10 275.00 275.05 23.7K
10:52 275.10 275.10 275.05 275.10 3.3K
10:53 275.00 275.05 275.00 275.00 74.9K
10:54 275.05 275.05 274.80 274.80 110.5K
10:55 274.80 274.80 274.75 274.80 22.2K
10:56 274.85 274.95 274.85 274.95 14.4K
10:57 274.90 275.25 274.90 275.25 27.6K
10:58 275.00 275.00 274.80 274.90 188.2K
10:59 274.90 275.00 274.90 274.90 152.0K
11:00 274.95 274.95 274.90 274.95 7.4K
11:01 274.95 275.00 274.95 275.00 73.1K
11:02 275.00 275.35 275.00 275.30 147.0K
11:03 275.30 275.60 275.30 275.60 19.8K
11:04 275.60 275.60 275.50 275.60 19.4K
11:05 275.60 275.80 275.55 275.75 19.7K
11:06 275.80 275.85 275.75 275.80 6.2K
11:07 275.70 275.70 275.50 275.50 58.7K
11:08 275.60 275.65 275.50 275.55 16.0K
11:09 275.55 275.80 275.55 275.75 15.1K
11:10 276.00 276.00 275.80 275.85 6.0K
11:11 275.75 275.95 275.75 275.80 18.1K
11:12 275.90 275.90 275.70 275.70 2.8K
11:13 275.80 275.80 275.70 275.75 27.0K
11:14 275.70 275.75 275.65 275.65 3.4K
11:15 275.70 275.70 275.55 275.60 6.5K
11:16 275.50 275.65 275.45 275.50 17.5K
11:17 275.50 275.55 275.45 275.55 36.4K
11:18 275.55 275.75 275.55 275.60 31.9K
11:19 275.40 275.45 275.40 275.40 8.9K
11:20 275.40 275.45 275.15 275.15 19.3K
11:21 275.15 275.25 275.05 275.25 21.8K
11:22 275.25 275.40 275.25 275.30 7.2K
11:23 275.30 275.30 275.20 275.20 3.0K
11:24 275.25 275.30 275.25 275.25 20.1K
11:25 275.25 275.30 275.25 275.25 3.1K
11:26 275.25 275.30 275.25 275.25 15.5K
11:27 275.25 275.50 275.25 275.50 34.0K
11:28 275.45 275.50 275.35 275.35 18.6K
11:29 275.35 275.40 275.35 275.35 12.5K
11:30 275.35 275.45 275.35 275.45 21.3K
11:31 275.45 275.70 275.45 275.65 9.6K
11:32 275.55 275.60 275.50 275.50 25.9K
11:33 275.50 275.50 275.50 275.50 6.5K
11:34 275.50 275.55 275.50 275.50 3.9K
11:35 275.50 275.55 275.50 275.50 11.0K
11:36 275.50 275.55 275.40 275.40 6.4K
11:37 275.40 275.40 275.35 275.35 7.6K
11:38 275.30 275.30 275.15 275.15 11.8K
11:39 275.20 275.20 275.15 275.15 11.9K
11:40 275.15 275.20 275.10 275.20 4.4K
11:41 275.20 275.20 275.10 275.10 5.0K
11:42 275.10 275.10 275.05 275.10 23.1K
11:43 275.05 275.25 275.05 275.20 37.1K
11:44 275.20 275.25 275.15 275.15 12.9K
11:45 275.20 275.20 275.15 275.15 23.1K
11:46 275.20 275.20 275.10 275.20 13.3K
11:47 275.10 275.20 275.10 275.10 10.6K
11:48 275.15 275.15 275.10 275.10 11.2K
11:49 275.10 275.20 275.10 275.10 10.9K
11:50 275.00 275.10 275.00 275.00 272.9K
11:51 275.00 275.15 275.00 275.00 71.3K
11:52 275.00 275.10 274.80 274.85 115.0K
11:53 274.90 274.90 274.85 274.85 8.9K
11:54 274.85 275.00 274.85 275.00 34.4K
11:55 275.00 275.00 274.80 274.80 16.6K
11:56 274.80 274.85 274.70 274.75 23.4K
11:57 274.75 274.80 274.70 274.70 11.6K
11:58 274.70 275.00 274.70 275.00 151.7K
11:59 275.00 275.05 274.80 274.90 207.9K
12:00 274.85 275.20 274.85 275.00 226.4K
12:01 275.00 275.05 274.95 275.00 16.6K
12:02 274.95 275.00 274.80 274.95 100.2K
12:03 274.95 275.00 274.95 275.00 8.7K
12:04 275.00 275.00 274.90 274.95 17.6K
12:05 274.85 274.85 274.75 274.75 33.4K
12:06 274.85 274.85 274.80 274.85 17.1K
12:07 274.85 275.00 274.85 275.00 24.9K
12:08 275.00 275.00 274.85 275.00 19.4K
12:09 275.00 275.00 274.90 274.95 364.5K
12:10 274.95 274.95 274.90 274.95 10.7K
12:11 274.95 275.30 274.95 275.10 45.5K
12:12 275.10 275.20 275.10 275.15 4.4K
12:13 275.15 275.15 275.05 275.05 12.1K
12:14 275.05 275.10 275.00 275.10 19.9K
12:15 275.00 275.10 275.00 275.05 4.5K
12:16 275.10 275.15 275.00 275.15 19.4K
12:17 275.15 275.15 275.05 275.15 4.8K
12:18 275.15 275.15 275.10 275.10 11.4K
12:19 275.10 275.15 275.05 275.05 33.4K
12:20 275.05 275.10 275.05 275.10 6.8K
12:21 275.05 275.10 275.05 275.10 16.6K
12:22 275.05 275.10 275.00 275.05 68.3K
12:23 275.10 275.20 275.05 275.20 16.2K
12:24 275.05 275.10 275.05 275.10 1.9K
12:25 275.10 275.10 275.05 275.10 14.8K
12:26 275.05 275.10 275.00 275.00 7.5K
12:27 275.05 275.05 275.00 275.00 24.6K
12:28 275.00 275.10 275.00 275.05 40.6K
12:29 275.10 275.10 275.05 275.05 10.5K
12:30 275.10 275.10 275.00 275.10 19.9K
12:31 275.00 275.05 275.00 275.00 4.7K
12:32 275.00 275.05 275.00 275.00 11.7K
12:33 275.00 275.05 275.00 275.05 20.4K
12:34 275.00 275.05 275.00 275.00 5.4K
12:35 275.00 275.10 275.00 275.10 39.1K
12:36 275.20 275.30 275.20 275.30 22.4K
12:37 275.30 275.40 275.25 275.35 24.9K
12:38 275.35 275.40 275.30 275.30 21.0K
12:39 275.35 275.40 275.30 275.30 9.2K
12:40 275.35 275.35 275.30 275.35 17.8K
12:41 275.35 275.35 275.30 275.35 14.5K
12:42 275.35 275.35 275.25 275.30 14.2K
12:43 275.30 275.30 275.25 275.30 2.4K
12:44 275.30 275.30 275.25 275.30 13.3K
12:45 275.30 275.60 275.30 275.50 30.3K
12:46 275.60 275.60 275.50 275.60 11.7K
12:47 275.55 275.60 275.50 275.55 17.2K
12:48 275.55 275.55 275.50 275.55 3.5K
12:49 275.55 275.55 275.50 275.50 6.3K
12:50 275.55 275.55 275.50 275.50 11.6K
12:51 275.45 275.55 275.40 275.50 11.9K
12:52 275.40 275.45 275.35 275.35 13.2K
12:53 275.35 275.40 275.30 275.35 5.0K
12:54 275.30 275.35 275.20 275.25 13.5K
12:55 275.25 275.30 275.20 275.30 24.0K
12:56 275.20 275.40 275.20 275.35 21.1K
12:57 275.35 275.40 275.35 275.40 13.0K
12:58 275.40 275.40 275.30 275.35 15.1K
12:59 275.30 275.35 275.30 275.35 3.4K
13:00 275.30 275.35 275.25 275.30 3.5K
13:01 275.25 275.30 275.25 275.25 6.9K
13:02 275.30 275.30 275.20 275.25 14.2K
13:03 275.20 275.25 275.20 275.25 23.0K
13:04 275.20 275.25 275.20 275.25 3.8K
13:05 275.20 275.25 275.20 275.25 13.7K
13:06 275.25 275.30 275.20 275.20 20.1K
13:07 275.30 275.30 275.20 275.25 13.5K
13:08 275.30 275.30 275.20 275.20 16.2K
13:09 275.20 275.20 275.15 275.20 8.0K
13:10 275.15 275.30 275.15 275.30 15.5K
13:11 275.20 275.50 275.20 275.40 16.7K
13:12 275.35 275.45 275.35 275.45 17.2K
13:13 275.35 275.50 275.35 275.50 15.9K
13:14 275.45 275.50 275.40 275.45 1.9K
13:15 275.45 275.45 275.40 275.40 10.3K
13:16 275.45 275.55 275.40 275.55 20.3K
13:17 275.50 275.55 275.50 275.55 1.5K
13:18 275.55 275.60 275.55 275.60 9.5K
13:19 275.60 275.60 275.50 275.60 13.9K
13:20 275.60 275.65 275.55 275.60 8.1K
13:21 275.55 275.60 275.55 275.60 11.9K
13:22 275.55 275.60 275.50 275.50 13.0K
13:23 275.45 275.50 275.30 275.30 11.1K
13:24 275.30 275.45 275.30 275.45 21.1K
13:25 275.45 275.50 275.40 275.45 14.2K
13:26 275.50 275.50 275.45 275.50 18.9K
13:27 275.45 275.50 275.40 275.45 11.4K
13:28 275.50 275.60 275.40 275.60 51.6K
13:29 275.60 275.70 275.55 275.65 18.5K
13:30 275.70 275.75 275.65 275.65 30.2K
13:31 275.75 275.75 275.65 275.75 6.5K
13:32 275.70 275.75 275.60 275.65 6.9K
13:33 275.60 275.70 275.55 275.65 18.7K
13:34 275.65 275.70 275.60 275.65 4.2K
13:35 275.65 275.65 275.60 275.65 9.4K
13:36 275.60 275.65 275.55 275.65 6.3K
13:37 275.60 275.60 275.50 275.55 9.6K
13:38 275.45 275.50 275.35 275.40 8.1K
13:39 275.30 275.40 275.25 275.35 9.3K
13:40 275.30 275.45 275.25 275.45 23.3K
13:41 275.45 275.50 275.40 275.50 8.8K
13:42 275.45 275.50 275.40 275.50 2.2K
13:43 275.50 275.50 275.40 275.45 7.7K
13:44 275.40 275.45 275.40 275.40 10.6K
13:45 275.40 275.40 275.30 275.40 15.4K
13:46 275.40 275.40 275.35 275.40 9.5K
13:47 275.35 275.40 275.35 275.40 5.9K
13:48 275.35 275.40 275.35 275.40 8.5K
13:49 275.40 275.40 275.35 275.35 8.8K
13:50 275.35 275.40 275.30 275.40 5.9K
13:51 275.35 275.40 275.30 275.40 3.9K
13:52 275.40 275.55 275.30 275.55 21.3K
13:53 275.50 275.55 275.40 275.45 6.8K
13:54 275.45 275.45 275.25 275.25 11.2K
13:55 275.25 275.25 275.10 275.20 7.5K
13:56 275.15 275.15 275.05 275.05 7.6K
13:57 275.05 275.10 275.05 275.05 16.4K
13:58 275.05 275.10 275.05 275.10 12.3K
13:59 275.05 275.20 275.05 275.20 24.6K
14:00 275.20 275.20 275.15 275.20 2.7K
14:01 275.20 275.20 275.00 275.00 12.5K
14:02 275.00 275.10 275.00 275.10 17.7K
14:03 275.05 275.15 275.05 275.15 19.3K
14:04 275.05 275.20 275.05 275.15 9.1K
14:05 275.15 275.25 275.10 275.20 37.4K
14:06 275.20 275.20 275.05 275.05 6.4K
14:07 275.05 275.10 275.05 275.10 6.6K
14:08 275.05 275.15 275.00 275.15 33.0K
14:09 275.10 275.15 275.10 275.15 14.8K
14:10 275.10 275.20 275.10 275.20 23.9K
14:11 275.15 275.45 275.15 275.45 25.2K
14:12 275.45 275.45 275.35 275.40 12.3K
14:13 275.40 275.55 275.35 275.40 26.4K
14:14 275.40 275.45 275.35 275.40 20.7K
14:15 275.40 275.40 275.25 275.25 13.7K
14:16 275.30 275.30 275.25 275.25 14.2K
14:17 275.25 275.35 275.25 275.35 13.8K
14:18 275.30 275.40 275.30 275.30 14.3K
14:19 275.40 275.40 275.30 275.40 15.4K
14:20 275.35 275.40 275.35 275.35 17.2K
14:21 275.25 275.35 275.20 275.20 20.5K
14:22 275.20 275.40 275.20 275.25 17.7K
14:23 275.25 275.35 275.25 275.35 19.7K
14:24 275.25 275.30 275.25 275.25 15.8K
14:25 275.25 275.30 275.20 275.20 12.7K
14:26 275.20 275.20 275.10 275.10 16.9K
14:27 275.15 275.15 275.10 275.15 12.7K
14:28 275.15 275.15 275.10 275.10 8.4K
14:29 275.05 275.10 275.00 275.05 12.9K
14:30 275.00 275.20 275.00 275.15 38.8K
14:31 275.15 275.15 275.10 275.10 10.4K
14:32 275.10 275.25 275.10 275.20 51.3K
14:33 275.30 275.30 275.20 275.20 27.2K
14:34 275.25 275.25 275.20 275.25 10.7K
14:35 275.20 275.25 275.15 275.20 22.6K
14:36 275.20 275.20 275.10 275.10 14.0K
14:37 275.15 275.15 275.00 275.00 12.9K
14:38 275.00 275.10 275.00 275.10 68.5K
14:39 275.10 275.10 275.00 275.10 25.8K
14:40 275.10 275.15 275.05 275.10 4.8K
14:41 275.10 275.15 275.00 275.00 25.9K
14:42 275.00 275.15 275.00 275.15 49.1K
14:43 275.00 275.15 275.00 275.15 74.7K
14:44 275.05 275.45 275.05 275.45 51.1K
14:45 275.35 275.45 275.30 275.30 39.3K
14:46 275.30 275.35 275.30 275.35 22.6K
14:47 275.35 275.35 275.15 275.20 6.3K
14:48 275.20 275.20 275.10 275.15 12.0K
14:49 275.15 275.15 275.00 275.00 10.9K
14:50 275.00 275.10 275.00 275.10 19.3K
14:51 275.10 275.10 275.00 275.00 7.4K
14:52 275.00 275.10 275.00 275.05 31.7K
14:53 275.00 275.10 275.00 275.05 32.9K
14:54 275.15 275.15 275.05 275.15 13.9K
14:55 275.15 275.15 275.10 275.10 11.7K
14:56 275.10 275.20 275.10 275.10 28.6K
14:57 275.10 275.20 275.10 275.20 16.9K
14:58 275.20 275.20 275.15 275.20 14.7K
14:59 275.30 275.40 275.30 275.40 26.2K
15:00 275.30 275.30 274.85 274.95 152.0K
15:01 274.85 275.15 274.85 275.00 180.6K
15:02 275.00 275.05 275.00 275.00 46.0K
15:03 275.05 275.05 275.00 275.05 76.1K
15:04 275.20 275.20 275.05 275.10 162.5K
15:05 275.10 275.10 275.00 275.10 95.0K
15:06 275.05 275.15 275.00 275.10 59.0K
15:07 275.10 275.20 275.05 275.15 162.8K
15:08 275.20 275.35 275.15 275.35 118.0K
15:09 275.30 275.35 275.20 275.20 94.3K
15:10 275.15 275.15 275.05 275.05 64.5K
15:11 275.00 275.05 275.00 275.05 64.7K
15:12 275.05 275.05 275.05 275.05 112.2K
15:13 275.10 275.15 275.05 275.10 85.6K
15:14 275.15 275.15 275.10 275.15 44.3K
15:15 275.15 275.25 275.10 275.25 189.9K
15:16 275.25 275.35 275.05 275.10 106.4K
15:17 275.10 275.10 275.05 275.05 62.4K
15:18 275.10 275.10 275.05 275.10 52.5K
15:19 275.10 275.15 275.05 275.10 110.2K
15:20 275.15 275.30 275.10 275.30 144.6K
15:21 275.30 275.55 275.30 275.55 91.2K
15:22 275.55 275.55 275.50 275.55 33.6K
15:23 275.55 275.80 275.55 275.80 165.0K
15:24 275.75 275.75 275.55 275.55 72.6K
15:25 275.60 275.75 275.60 275.70 84.6K
15:26 275.80 275.90 275.80 275.80 83.1K
15:27 275.85 275.85 275.55 275.60 143.6K
15:28 275.85 275.90 275.85 275.85 59.6K
15:29 275.85 276.00 275.25 275.25 33.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available