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
09:07 280.20 280.20 280.20 280.20 6.1K
09:15 280.80 280.90 280.70 280.70 92.7K
09:16 280.60 280.75 280.60 280.65 61.3K
09:17 280.65 280.80 280.60 280.75 33.1K
09:18 280.90 280.95 280.50 280.50 32.9K
09:19 280.60 281.00 280.60 281.00 59.5K
09:20 281.00 281.00 280.80 280.80 19.0K
09:21 280.85 280.85 280.70 280.70 8.5K
09:22 280.70 280.70 280.40 280.45 9.7K
09:23 280.40 280.40 280.10 280.10 19.3K
09:24 279.90 280.10 279.90 280.10 12.3K
09:25 280.20 280.30 280.05 280.05 12.0K
09:26 280.00 280.05 280.00 280.00 13.0K
09:27 280.00 280.15 279.95 280.15 13.0K
09:28 280.15 280.25 280.10 280.10 8.3K
09:29 280.10 280.10 280.00 280.10 2.3K
09:30 280.05 280.45 280.05 280.45 1.5K
09:31 280.50 280.55 280.40 280.45 3.5K
09:32 280.50 280.70 280.50 280.60 1.3K
09:33 280.90 281.45 280.90 281.45 55.2K
09:34 281.40 281.60 281.40 281.60 35.5K
09:35 281.80 282.30 281.70 282.05 44.1K
09:36 282.05 282.15 282.00 282.15 8.6K
09:37 282.15 282.50 282.15 282.50 23.8K
09:38 282.55 282.75 282.50 282.75 26.9K
09:39 282.75 283.00 282.70 282.90 67.8K
09:40 282.85 283.40 282.85 283.35 529.0K
09:41 283.30 283.30 283.00 283.00 12.0K
09:42 283.05 283.55 282.95 283.50 30.0K
09:43 283.50 283.50 283.00 283.00 14.7K
09:44 283.15 283.15 282.90 283.00 59.6K
09:45 283.00 283.70 283.00 283.70 45.8K
09:46 283.70 284.15 283.70 284.05 78.3K
09:47 284.05 284.20 284.00 284.20 36.4K
09:48 284.20 285.20 284.15 285.05 197.5K
09:49 285.05 285.15 284.50 284.50 40.9K
09:50 284.65 284.65 284.35 284.40 10.1K
09:51 284.35 284.80 284.35 284.80 16.4K
09:52 284.75 285.40 284.75 285.30 34.9K
09:53 285.40 285.50 285.30 285.30 16.1K
09:54 285.30 285.35 285.15 285.15 13.9K
09:55 285.15 285.30 285.10 285.20 20.9K
09:56 285.10 285.20 285.00 285.10 37.8K
09:57 285.25 285.30 285.05 285.30 33.6K
09:58 285.20 285.50 285.20 285.35 38.3K
09:59 285.50 285.60 285.30 285.60 10.8K
10:00 285.60 285.70 285.50 285.65 18.5K
10:01 285.55 285.90 285.50 285.90 17.6K
10:02 285.90 286.15 285.80 286.00 43.1K
10:03 286.00 286.20 285.95 286.05 228.3K
10:04 286.05 286.40 286.00 286.40 35.4K
10:05 286.40 286.50 286.00 286.15 23.3K
10:06 286.25 286.80 286.15 286.70 55.3K
10:07 286.65 286.95 286.65 286.95 50.5K
10:08 286.95 287.00 286.85 286.90 41.9K
10:09 286.90 287.00 286.80 286.85 19.8K
10:10 286.85 286.90 286.60 286.75 22.1K
10:11 286.60 287.00 286.55 287.00 31.0K
10:12 287.05 287.15 286.90 287.10 33.5K
10:13 287.05 287.10 285.70 285.85 90.9K
10:14 286.00 286.00 285.45 285.75 63.2K
10:15 285.75 285.80 285.45 285.80 35.2K
10:16 285.80 285.80 285.55 285.75 6.1K
10:17 285.65 285.75 285.55 285.70 5.8K
10:18 285.60 285.70 285.60 285.70 6.0K
10:19 285.70 286.00 285.65 286.00 17.8K
10:20 286.25 286.50 286.15 286.25 137.8K
10:21 286.50 286.70 286.20 286.20 73.4K
10:22 286.05 286.15 286.00 286.15 14.5K
10:23 286.30 286.40 286.20 286.20 7.6K
10:24 286.30 286.35 286.05 286.10 14.0K
10:25 286.05 286.35 286.00 286.20 10.8K
10:26 286.20 286.30 286.05 286.30 5.1K
10:27 286.20 286.30 286.20 286.30 11.8K
10:28 286.45 286.80 286.40 286.75 44.4K
10:29 286.75 286.90 286.75 286.80 22.3K
10:30 286.70 286.90 286.70 286.80 12.3K
10:31 286.80 286.80 286.70 286.75 13.3K
10:32 286.75 286.75 286.45 286.45 6.2K
10:33 286.40 286.70 286.30 286.60 25.3K
10:34 286.50 286.75 286.45 286.70 28.8K
10:35 286.70 286.90 286.70 286.90 13.9K
10:36 286.80 286.90 286.75 286.75 17.6K
10:37 286.85 286.85 286.75 286.80 8.6K
10:38 286.80 287.10 286.70 287.05 63.4K
10:39 287.10 287.10 287.00 287.10 18.0K
10:40 287.10 287.15 286.90 287.00 152.7K
10:41 287.00 287.10 286.95 287.10 18.6K
10:42 287.10 287.15 286.95 287.00 20.0K
10:43 287.10 287.20 287.05 287.15 16.6K
10:44 287.15 287.20 286.95 287.20 19.3K
10:45 287.20 287.20 287.00 287.05 18.5K
10:46 287.15 287.20 287.05 287.10 18.3K
10:47 287.05 287.15 287.05 287.10 11.3K
10:48 287.40 287.40 287.05 287.20 71.4K
10:49 287.20 287.25 287.15 287.15 16.3K
10:50 287.20 287.25 287.05 287.05 15.5K
10:51 287.05 287.10 287.00 287.05 27.5K
10:52 287.00 287.00 286.40 286.85 81.6K
10:53 286.85 287.00 286.60 286.85 10.8K
10:54 286.90 287.10 286.85 287.05 19.5K
10:55 287.05 287.10 287.00 287.10 12.3K
10:56 287.10 287.10 287.05 287.05 8.9K
10:57 287.10 287.10 286.70 286.85 7.6K
10:58 286.90 286.90 286.65 286.80 9.2K
10:59 286.90 287.00 286.80 287.00 7.9K
11:00 286.80 287.00 286.80 287.00 15.2K
11:01 287.05 287.05 286.90 287.00 7.0K
11:02 287.00 287.00 286.90 286.90 7.1K
11:03 287.00 287.05 286.65 286.65 7.0K
11:04 286.65 286.70 286.50 286.65 16.2K
11:05 286.65 287.05 286.65 287.00 23.3K
11:06 287.05 287.15 287.00 287.05 8.5K
11:07 287.15 287.15 287.00 287.15 665.8K
11:08 287.00 287.20 287.00 287.20 14.3K
11:09 287.15 287.25 287.00 287.10 27.2K
11:10 287.00 287.25 286.95 287.10 31.6K
11:11 287.25 287.25 287.10 287.25 26.8K
11:12 287.30 287.30 287.00 287.00 40.4K
11:13 287.10 287.15 287.00 287.15 34.5K
11:14 287.00 287.15 287.00 287.15 17.2K
11:15 287.15 287.20 287.00 287.20 13.0K
11:16 287.20 287.20 287.05 287.10 9.1K
11:17 287.10 287.15 287.00 287.10 9.3K
11:18 287.15 287.15 287.00 287.10 11.3K
11:19 287.00 287.10 287.00 287.10 5.9K
11:20 287.05 287.05 287.00 287.00 24.4K
11:21 287.00 287.05 286.80 287.00 28.5K
11:22 286.85 287.00 286.80 286.95 22.7K
11:23 287.00 287.00 286.70 286.70 41.9K
11:24 286.75 287.00 286.75 286.80 236.7K
11:25 286.95 287.00 286.85 287.00 15.8K
11:26 286.95 287.20 286.95 287.20 23.4K
11:27 287.35 287.50 287.30 287.30 85.4K
11:28 287.45 287.55 287.40 287.50 59.3K
11:29 287.55 287.55 287.20 287.20 13.2K
11:30 287.45 287.55 287.40 287.55 31.5K
11:31 287.55 287.75 287.50 287.65 64.5K
11:32 287.65 287.70 287.50 287.50 17.3K
11:33 287.65 287.65 287.40 287.60 12.6K
11:34 287.60 287.65 287.35 287.50 21.6K
11:35 287.65 287.65 287.50 287.50 10.8K
11:36 287.50 287.70 287.50 287.65 12.9K
11:37 287.45 287.50 287.30 287.45 16.4K
11:38 287.25 287.35 287.05 287.25 20.0K
11:39 287.20 287.25 287.00 287.05 9.2K
11:40 287.10 287.30 287.00 287.15 110.3K
11:41 287.30 287.30 287.00 287.15 20.1K
11:42 287.05 287.25 287.00 287.15 12.4K
11:43 287.15 287.25 287.05 287.15 14.1K
11:44 287.20 287.25 287.10 287.15 12.7K
11:45 287.25 287.25 287.10 287.15 11.6K
11:46 287.10 287.25 287.10 287.10 11.2K
11:47 287.25 287.35 287.15 287.25 9.6K
11:48 287.15 287.25 287.05 287.15 9.7K
11:49 287.05 287.20 287.00 287.15 30.8K
11:50 287.15 287.15 287.00 287.05 13.9K
11:51 287.00 287.15 287.00 287.00 22.3K
11:52 287.10 287.10 287.00 287.05 15.6K
11:53 287.00 287.10 286.75 287.00 153.8K
11:54 287.10 287.10 287.00 287.00 20.1K
11:55 287.20 287.20 287.05 287.20 12.5K
11:56 287.30 287.40 287.30 287.40 10.0K
11:57 287.40 287.40 287.25 287.30 12.2K
11:58 287.15 287.30 287.00 287.15 17.4K
11:59 287.15 287.15 287.00 287.15 25.6K
12:00 287.00 287.35 287.00 287.35 26.4K
12:01 287.35 287.35 287.20 287.35 13.8K
12:02 287.35 287.35 287.15 287.25 12.2K
12:03 287.35 287.35 287.20 287.35 11.3K
12:04 287.35 287.35 287.00 287.00 46.0K
12:05 286.95 287.10 286.80 287.00 74.1K
12:06 286.90 287.00 286.75 286.90 19.0K
12:07 287.00 287.00 286.70 286.95 22.4K
12:08 286.80 286.95 286.75 286.80 18.1K
12:09 286.95 286.95 286.70 286.75 65.5K
12:10 286.90 286.95 286.80 286.80 30.3K
12:11 286.80 287.00 286.80 286.95 31.7K
12:12 286.80 286.95 286.75 286.90 13.4K
12:13 286.75 287.20 286.75 287.05 66.8K
12:14 287.10 287.35 287.05 287.15 31.5K
12:15 287.15 287.20 286.95 287.20 37.4K
12:16 287.05 287.30 287.05 287.15 25.1K
12:17 286.95 287.15 286.95 287.10 78.9K
12:18 287.05 287.20 286.95 287.10 44.3K
12:19 287.15 287.20 286.90 287.05 59.4K
12:20 287.05 287.20 287.05 287.15 14.4K
12:21 287.05 287.20 287.05 287.10 8.6K
12:22 287.05 287.20 287.00 287.15 12.5K
12:23 287.15 287.20 287.00 287.10 11.5K
12:24 287.15 287.20 287.00 287.10 9.4K
12:25 287.10 287.15 287.00 287.15 10.0K
12:26 287.20 287.20 287.15 287.20 9.2K
12:27 287.20 287.35 287.15 287.25 12.5K
12:28 287.35 287.35 287.25 287.35 7.4K
12:29 287.35 287.45 287.25 287.35 11.6K
12:30 287.45 287.45 287.30 287.35 9.9K
12:31 287.40 287.60 287.40 287.60 22.6K
12:32 287.60 287.60 287.40 287.60 17.7K
12:33 287.55 287.70 287.50 287.70 15.9K
12:34 287.55 287.85 287.50 287.70 41.8K
12:35 287.75 287.80 287.60 287.75 9.0K
12:36 287.80 287.80 287.45 287.45 15.5K
12:37 287.60 287.75 287.45 287.70 50.0K
12:38 287.70 287.80 287.60 287.75 12.4K
12:39 287.80 287.85 287.60 287.85 27.9K
12:40 287.80 287.85 287.75 287.85 26.2K
12:41 287.90 287.90 287.65 287.80 15.7K
12:42 287.90 287.90 287.70 287.80 9.4K
12:43 287.80 287.85 287.70 287.85 13.9K
12:44 287.80 287.85 287.70 287.85 9.3K
12:45 287.80 287.85 287.60 287.85 13.4K
12:46 287.85 287.85 287.75 287.75 10.0K
12:47 287.65 287.65 287.45 287.65 22.6K
12:48 287.75 287.75 287.50 287.70 35.3K
12:49 287.70 287.80 287.55 287.75 19.6K
12:50 287.80 287.90 287.75 287.80 6.8K
12:51 287.85 287.85 287.60 287.70 20.4K
12:52 287.75 287.80 287.55 287.75 17.2K
12:53 287.80 287.80 287.60 287.80 11.5K
12:54 287.80 287.80 287.65 287.70 10.0K
12:55 287.75 287.75 287.50 287.50 19.6K
12:56 287.60 287.60 287.30 287.35 14.3K
12:57 287.35 287.50 287.30 287.45 13.2K
12:58 287.25 287.30 287.05 287.15 22.5K
12:59 287.15 287.35 287.05 287.25 29.3K
13:00 287.30 287.30 287.10 287.30 16.8K
13:01 287.20 287.30 287.15 287.15 11.4K
13:02 287.15 287.30 287.15 287.30 12.5K
13:03 287.30 287.30 287.10 287.20 12.7K
13:04 287.20 287.25 287.05 287.20 19.0K
13:05 287.10 287.25 287.05 287.25 14.1K
13:06 287.25 287.30 287.10 287.10 12.5K
13:07 287.30 287.30 287.05 287.15 31.7K
13:08 287.15 287.30 287.05 287.15 14.5K
13:09 287.20 287.30 287.10 287.15 13.4K
13:10 287.30 287.30 287.15 287.25 10.9K
13:11 287.25 287.25 286.75 287.00 127.5K
13:12 287.00 287.15 286.90 287.15 222.6K
13:13 287.15 287.30 287.00 287.30 48.4K
13:14 287.40 287.60 287.25 287.25 104.7K
13:15 287.25 287.25 286.95 287.00 340.9K
13:16 287.10 287.25 286.90 287.10 321.4K
13:17 287.05 287.15 287.00 287.10 14.3K
13:18 287.15 287.25 287.05 287.25 22.7K
13:19 287.25 287.30 287.10 287.20 8.4K
13:20 287.25 287.25 287.00 287.10 68.7K
13:21 287.15 287.15 286.70 286.90 169.1K
13:22 286.85 287.25 286.80 287.15 217.7K
13:23 287.20 287.20 286.75 286.75 121.0K
13:24 287.00 287.15 286.70 287.15 159.3K
13:25 287.15 287.35 287.00 287.25 25.4K
13:26 287.25 287.40 287.05 287.15 16.0K
13:27 287.25 287.30 287.10 287.20 11.1K
13:28 287.20 287.30 287.15 287.25 9.6K
13:29 287.25 287.30 287.05 287.15 18.3K
13:30 287.15 287.35 287.00 287.30 16.2K
13:31 287.35 287.65 287.30 287.60 15.2K
13:32 287.60 287.65 287.50 287.55 9.8K
13:33 287.55 287.65 287.45 287.60 12.5K
13:34 287.65 287.65 287.55 287.65 6.0K
13:35 287.65 287.70 287.55 287.65 9.2K
13:36 287.70 287.70 287.35 287.40 25.1K
13:37 287.60 287.70 287.50 287.70 38.0K
13:38 287.70 287.80 287.65 287.75 16.4K
13:39 287.60 287.85 287.60 287.85 16.8K
13:40 287.85 287.85 287.30 287.50 34.3K
13:41 287.50 287.50 287.00 287.05 41.4K
13:42 287.20 287.20 287.00 287.15 47.7K
13:43 287.15 287.15 287.00 287.15 28.0K
13:44 287.00 287.20 287.00 287.10 66.7K
13:45 287.10 287.15 286.95 286.95 54.9K
13:46 287.05 287.15 286.85 287.15 174.5K
13:47 287.15 287.20 287.00 287.20 15.1K
13:48 287.20 287.25 287.05 287.15 35.0K
13:49 287.15 287.20 286.95 287.00 39.4K
13:50 287.15 287.25 287.00 287.15 21.8K
13:51 287.05 287.15 286.95 287.15 19.9K
13:52 287.15 287.15 286.95 286.95 14.6K
13:53 287.15 287.15 286.75 286.85 66.9K
13:54 287.00 287.00 286.15 286.35 95.7K
13:55 286.20 286.35 285.85 285.85 62.8K
13:56 285.85 286.10 285.55 286.10 69.7K
13:57 286.20 286.25 286.00 286.00 55.6K
13:58 286.10 286.25 286.00 286.20 24.6K
13:59 286.05 286.25 286.00 286.25 56.2K
14:00 286.20 286.25 286.00 286.00 22.3K
14:01 286.20 286.30 286.05 286.25 45.9K
14:02 286.10 286.25 285.85 285.85 104.6K
14:03 285.80 286.15 285.65 286.00 65.6K
14:04 285.95 286.25 285.90 285.95 57.9K
14:05 286.10 286.25 285.95 286.05 76.0K
14:06 286.05 286.25 285.95 286.05 90.3K
14:07 286.15 286.15 285.65 285.80 78.6K
14:08 285.75 286.25 285.75 286.10 34.6K
14:09 286.15 286.45 286.05 286.15 27.2K
14:10 286.10 286.30 286.00 286.30 7.9K
14:11 286.30 286.30 285.80 285.85 505.0K
14:12 285.85 285.90 285.65 285.70 51.2K
14:13 285.65 285.95 285.65 285.85 44.7K
14:14 285.85 285.85 285.50 285.65 38.4K
14:15 285.85 285.95 285.60 285.75 27.1K
14:16 285.75 285.95 285.60 285.90 32.3K
14:17 285.95 286.00 285.75 285.80 20.1K
14:18 285.95 285.95 285.55 285.55 83.4K
14:19 285.55 285.95 285.55 285.60 92.8K
14:20 285.60 285.95 285.60 285.80 13.0K
14:21 286.00 286.00 285.80 285.85 50.0K
14:22 285.80 285.95 285.75 285.85 52.9K
14:23 285.90 285.95 285.65 285.90 54.8K
14:24 285.70 285.85 285.25 285.30 97.0K
14:25 285.40 285.40 285.20 285.25 81.7K
14:26 285.40 285.40 285.20 285.25 104.9K
14:27 285.30 285.45 285.20 285.20 40.6K
14:28 285.35 285.45 285.20 285.20 61.9K
14:29 285.25 285.45 285.15 285.30 56.4K
14:30 285.45 285.45 285.25 285.45 27.8K
14:31 285.35 285.45 285.30 285.30 26.7K
14:32 285.25 285.45 285.20 285.35 116.8K
14:33 285.45 285.50 285.25 285.40 59.3K
14:34 285.25 285.45 285.25 285.45 14.7K
14:35 285.45 285.55 285.30 285.55 13.2K
14:36 285.60 285.90 285.50 285.70 51.4K
14:37 285.85 286.00 285.80 285.85 47.8K
14:38 285.90 285.90 285.55 285.75 16.8K
14:39 285.75 285.80 285.50 285.60 25.2K
14:40 285.65 285.80 285.40 285.80 11.1K
14:41 285.80 285.80 285.45 285.45 5.9K
14:42 285.55 285.55 285.25 285.25 39.3K
14:43 285.40 285.65 285.40 285.45 40.9K
14:44 285.60 285.60 285.35 285.50 20.1K
14:45 285.60 285.90 285.60 285.90 7.8K
14:46 285.90 285.90 285.60 285.60 10.1K
14:47 285.80 285.85 285.55 285.55 18.2K
14:48 285.55 285.75 285.50 285.50 11.3K
14:49 285.50 285.75 285.50 285.55 16.1K
14:50 285.55 285.80 285.55 285.75 18.6K
14:51 285.80 285.80 285.35 285.40 37.5K
14:52 285.50 285.50 285.05 285.15 70.0K
14:53 285.20 285.40 285.10 285.25 97.1K
14:54 285.45 285.45 285.25 285.45 18.4K
14:55 285.25 285.60 285.25 285.50 22.7K
14:56 285.50 285.60 285.40 285.60 18.4K
14:57 285.60 285.60 285.40 285.55 9.2K
14:58 285.40 285.75 285.25 285.70 23.8K
14:59 285.65 285.70 285.45 285.70 19.3K
15:00 285.60 286.00 285.60 285.75 73.4K
15:01 285.75 286.00 285.75 285.85 33.9K
15:02 285.95 285.95 285.65 285.70 155.8K
15:03 285.80 285.95 285.80 285.95 22.1K
15:04 286.05 286.45 286.05 286.35 97.4K
15:05 286.35 286.60 286.10 286.60 59.7K
15:06 286.55 286.60 286.40 286.40 56.7K
15:07 286.45 286.70 286.30 286.70 48.0K
15:08 286.75 286.85 286.65 286.85 50.1K
15:09 286.75 286.90 286.65 286.75 59.0K
15:10 286.80 286.90 286.70 286.70 65.8K
15:11 286.75 286.90 286.65 286.70 356.2K
15:12 286.70 286.70 286.50 286.60 46.7K
15:13 286.65 286.75 286.55 286.60 49.9K
15:14 286.60 286.60 286.30 286.45 102.3K
15:15 286.55 286.70 286.55 286.70 71.0K
15:16 286.70 286.75 286.65 286.65 118.3K
15:17 286.55 286.75 286.50 286.70 113.7K
15:18 286.75 286.90 286.60 286.90 165.0K
15:19 286.95 287.15 286.95 287.15 249.4K
15:20 287.10 287.25 287.00 287.25 257.0K
15:21 287.30 287.40 287.10 287.30 201.5K
15:22 287.15 287.40 286.95 286.95 244.6K
15:23 286.85 286.85 286.70 286.80 41.6K
15:24 286.80 286.85 286.45 286.50 37.4K
15:25 286.60 286.60 286.45 286.55 28.5K
15:26 286.55 286.75 286.50 286.75 42.9K
15:27 286.70 287.00 286.50 287.00 43.5K
15:28 287.00 287.00 286.50 286.70 32.9K
15:29 286.55 286.70 285.95 286.70 29.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available