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
09:07 287.25 287.25 287.25 287.25 23.9K
09:15 287.95 287.95 286.75 286.80 151.7K
09:16 286.75 286.95 286.75 286.95 44.5K
09:17 286.80 287.50 286.80 287.50 31.7K
09:18 287.70 288.05 287.70 288.00 18.0K
09:19 288.10 288.15 288.00 288.15 25.3K
09:20 288.15 288.15 288.05 288.10 38.9K
09:21 288.05 288.40 288.05 288.35 21.5K
09:22 288.40 288.45 288.40 288.40 7.3K
09:23 288.40 288.45 288.40 288.40 10.0K
09:24 288.40 288.40 288.00 288.00 28.3K
09:25 288.00 288.00 287.80 287.80 12.9K
09:26 287.85 287.85 287.70 287.80 7.6K
09:27 287.80 287.85 287.75 287.80 3.7K
09:28 287.75 287.75 287.65 287.75 3.3K
09:29 287.75 287.80 287.70 287.70 2.4K
09:30 287.75 287.95 287.75 287.90 11.3K
09:31 287.90 288.00 287.90 288.00 2.7K
09:32 287.90 288.00 287.85 287.90 6.9K
09:33 287.80 287.80 287.60 287.60 10.1K
09:34 287.60 287.60 287.40 287.45 5.1K
09:35 287.40 287.40 287.25 287.30 1.3K
09:36 287.30 287.60 287.30 287.50 8.3K
09:37 287.50 287.70 287.50 287.65 1.0K
09:38 287.70 287.80 287.70 287.70 1.5K
09:39 287.75 287.80 287.70 287.80 2.4K
09:40 287.70 287.80 287.70 287.80 0.9K
09:41 287.80 287.80 287.70 287.70 9.6K
09:42 287.80 287.80 287.70 287.80 8.0K
09:43 287.80 287.80 287.60 287.75 6.9K
09:44 287.80 288.00 287.70 288.00 11.0K
09:45 288.00 288.00 287.90 287.95 4.6K
09:46 287.95 287.95 287.90 287.90 1.6K
09:47 287.95 287.95 287.90 287.90 3.6K
09:48 287.90 287.95 287.90 287.95 2.3K
09:49 287.95 287.95 287.90 287.95 3.4K
09:50 287.95 288.00 287.90 288.00 2.6K
09:51 287.95 288.05 287.80 287.90 23.8K
09:52 287.90 287.90 287.85 287.85 3.8K
09:53 287.95 287.95 287.75 287.80 6.6K
09:54 287.80 287.85 287.80 287.80 0.7K
09:55 287.75 287.80 287.70 287.75 4.3K
09:56 287.75 287.80 287.70 287.75 3.1K
09:57 287.75 287.75 287.60 287.65 3.0K
09:58 287.70 287.75 287.60 287.60 1.4K
09:59 287.60 287.70 287.60 287.60 1.7K
10:00 287.60 287.65 287.60 287.60 0.6K
10:01 287.65 287.70 287.60 287.70 1.9K
10:02 287.80 287.85 287.75 287.80 6.4K
10:03 287.75 287.80 287.75 287.80 2.3K
10:04 287.80 287.80 287.55 287.55 5.9K
10:05 287.65 287.75 287.65 287.70 2.4K
10:06 287.70 287.75 287.70 287.75 0.5K
10:07 287.75 287.75 287.70 287.75 3.4K
10:08 287.70 287.75 287.65 287.75 2.1K
10:09 287.75 287.75 287.65 287.65 1.4K
10:10 287.70 287.70 287.50 287.65 4.1K
10:11 287.60 287.65 287.50 287.50 1.5K
10:12 287.50 287.60 287.45 287.50 4.0K
10:13 287.50 287.50 287.40 287.50 3.6K
10:14 287.40 287.45 287.35 287.35 3.4K
10:15 287.35 287.40 287.30 287.35 7.6K
10:16 287.25 287.35 287.25 287.30 8.0K
10:17 287.20 287.20 286.90 286.95 24.1K
10:18 287.05 287.05 286.85 286.90 16.4K
10:19 286.85 286.90 286.80 286.80 7.7K
10:20 286.80 286.95 286.80 286.95 3.9K
10:21 286.95 287.05 286.90 287.05 5.3K
10:22 287.10 287.10 287.05 287.10 2.1K
10:23 287.10 287.15 287.05 287.15 4.7K
10:24 287.15 287.35 287.05 287.35 27.8K
10:25 287.45 287.50 287.45 287.45 12.0K
10:26 287.40 287.50 287.40 287.45 2.8K
10:27 287.45 287.45 287.10 287.20 16.9K
10:28 287.20 287.20 287.10 287.10 8.3K
10:29 287.20 287.20 286.95 286.95 1,212.4K
10:30 286.95 287.10 286.85 287.00 17.1K
10:31 287.10 287.10 286.95 286.95 6.1K
10:32 287.10 287.10 287.00 287.05 8.1K
10:33 287.05 287.05 286.85 286.90 4.6K
10:34 286.90 286.90 286.80 286.80 4.7K
10:35 286.85 286.90 286.80 286.90 2.1K
10:36 286.90 286.90 286.80 286.90 2.8K
10:37 286.90 286.90 286.85 286.90 1.5K
10:38 286.90 286.90 286.85 286.90 3.2K
10:39 286.90 286.90 286.80 286.90 2.3K
10:40 286.80 286.90 286.80 286.90 0.8K
10:41 286.90 287.00 286.90 287.00 1.3K
10:42 287.00 287.00 286.90 286.90 27.8K
10:43 286.90 287.00 286.85 286.85 7.6K
10:44 286.95 286.95 286.85 286.90 0.4K
10:45 286.90 286.90 286.80 286.85 11.6K
10:46 286.85 286.85 286.70 286.70 10.2K
10:47 286.70 286.75 286.60 286.60 0.4K
10:48 286.70 286.70 286.55 286.60 6.2K
10:49 286.80 287.05 286.80 286.95 28.9K
10:50 287.10 287.10 287.00 287.10 0.8K
10:51 287.10 287.20 287.10 287.10 3.5K
10:52 287.20 287.20 287.10 287.20 0.9K
10:53 287.15 287.20 287.10 287.15 2.2K
10:54 287.15 287.40 287.15 287.30 9.8K
10:55 287.30 287.45 287.30 287.45 8.9K
10:56 287.35 287.50 287.15 287.20 15.4K
10:57 287.15 287.20 286.95 286.95 3.8K
10:58 287.00 287.05 286.90 287.05 2.0K
10:59 286.90 287.00 286.90 287.00 0.4K
11:00 286.90 287.00 286.70 286.75 3.9K
11:01 286.75 286.75 286.75 286.75 0.7K
11:02 286.75 286.75 286.70 286.70 3.3K
11:03 286.70 286.80 286.70 286.80 7.4K
11:04 286.80 286.80 286.70 286.70 9.7K
11:05 286.70 286.95 286.70 286.85 5.3K
11:06 286.95 286.95 286.85 286.85 0.9K
11:07 286.95 286.95 286.85 286.95 0.5K
11:08 286.95 286.95 286.85 286.85 0.9K
11:09 286.85 286.95 286.75 286.75 12.6K
11:10 286.70 286.70 286.50 286.50 11.8K
11:11 286.60 286.60 286.50 286.50 2.8K
11:12 286.50 286.65 286.50 286.60 4.6K
11:13 286.65 286.75 286.60 286.65 1.6K
11:14 286.70 286.75 286.65 286.75 0.9K
11:15 286.70 287.10 286.65 287.10 19.4K
11:16 287.10 287.10 286.80 286.80 5.8K
11:17 286.90 286.95 286.80 286.80 1.4K
11:18 286.90 286.95 286.85 286.90 4.9K
11:19 286.90 286.95 286.90 286.95 4.7K
11:20 286.90 286.95 286.85 286.90 0.9K
11:21 286.90 286.90 286.85 286.90 0.6K
11:22 286.75 286.75 286.65 286.70 2.7K
11:23 286.70 286.70 286.70 286.70 0.7K
11:24 286.70 286.70 286.70 286.70 0.6K
11:25 286.70 286.70 286.65 286.70 5.0K
11:26 286.70 286.80 286.65 286.80 2.4K
11:27 286.90 286.90 286.70 286.70 4.0K
11:28 286.75 286.75 286.70 286.70 2.1K
11:29 286.70 286.70 286.65 286.70 3.7K
11:30 286.70 286.70 286.65 286.65 6.1K
11:31 286.65 286.75 286.65 286.70 30.4K
11:32 286.70 286.70 286.55 286.55 15.3K
11:33 286.45 286.65 286.40 286.55 16.2K
11:34 286.55 286.70 286.50 286.70 2.3K
11:35 286.85 286.85 286.70 286.85 7.5K
11:36 286.90 286.90 286.85 286.90 2.5K
11:37 286.90 286.90 286.90 286.90 2.0K
11:38 286.90 286.90 286.90 286.90 0.9K
11:39 286.90 287.20 286.90 287.20 68.6K
11:40 287.20 287.35 287.20 287.30 10.0K
11:41 287.30 287.45 287.20 287.30 15.2K
11:42 287.30 287.30 287.05 287.05 5.2K
11:43 287.05 287.20 287.05 287.15 6.8K
11:44 287.15 287.25 287.15 287.15 5.5K
11:45 287.15 287.25 287.10 287.25 13.1K
11:46 287.25 287.25 287.15 287.25 14.8K
11:47 287.25 287.25 286.70 286.70 12.0K
11:48 286.65 286.65 286.45 286.55 10.4K
11:49 286.65 286.75 286.50 286.70 10.0K
11:50 286.70 286.70 286.60 286.65 6.5K
11:51 286.75 286.75 286.55 286.55 7.9K
11:52 286.55 286.55 286.40 286.40 10.1K
11:53 286.45 286.45 286.30 286.40 7.2K
11:54 286.45 286.45 286.10 286.10 8.6K
11:55 286.15 286.15 286.05 286.05 8.8K
11:56 286.05 286.10 286.05 286.05 5.6K
11:57 286.05 286.10 285.90 285.95 8.7K
11:58 285.90 286.15 285.90 285.95 18.6K
11:59 285.95 286.10 285.90 286.00 6.1K
12:00 286.00 286.00 285.95 286.00 7.6K
12:01 286.00 286.00 285.85 286.00 4.4K
12:02 285.85 286.00 285.85 285.90 3.9K
12:03 285.90 286.00 285.90 285.95 6.4K
12:04 286.00 286.00 285.85 286.00 5.4K
12:05 285.90 286.00 285.85 285.90 4.4K
12:06 285.90 286.00 285.80 285.85 12.0K
12:07 286.00 286.00 285.85 285.90 5.3K
12:08 286.00 286.00 285.90 285.90 5.8K
12:09 285.90 286.00 285.80 286.00 5.7K
12:10 285.90 286.05 285.80 285.85 5.7K
12:11 285.85 286.00 285.85 285.90 4.6K
12:12 286.00 286.00 285.80 285.80 5.8K
12:13 285.80 285.90 285.65 285.65 5.6K
12:14 285.85 285.85 285.70 285.70 6.8K
12:15 285.65 285.80 285.65 285.70 7.7K
12:16 285.75 285.80 285.65 285.70 7.6K
12:17 285.70 285.75 285.65 285.65 9.1K
12:18 285.65 285.70 285.65 285.70 9.4K
12:19 285.70 285.80 285.65 285.65 5.7K
12:20 285.80 285.80 285.65 285.65 10.4K
12:21 285.65 285.70 285.65 285.65 6.0K
12:22 285.65 285.70 285.60 285.60 6.6K
12:23 285.75 285.75 285.50 285.50 9.3K
12:24 285.55 285.60 285.50 285.50 8.4K
12:25 285.55 285.55 285.40 285.50 22.3K
12:26 285.40 285.55 285.40 285.40 11.4K
12:27 285.55 285.55 285.40 285.40 13.4K
12:28 285.45 285.55 285.40 285.40 18.6K
12:29 285.40 285.45 285.35 285.35 8.4K
12:30 285.35 285.45 285.25 285.30 13.6K
12:31 285.25 285.25 285.20 285.20 14.3K
12:32 285.20 285.40 285.15 285.20 14.6K
12:33 285.20 285.45 285.20 285.35 13.7K
12:34 285.40 285.45 285.25 285.25 7.9K
12:35 285.45 285.60 285.25 285.50 17.3K
12:36 285.40 285.50 285.35 285.35 8.6K
12:37 285.30 285.40 285.20 285.20 9.6K
12:38 285.30 285.30 285.15 285.15 7.0K
12:39 285.25 285.30 285.10 285.20 10.6K
12:40 285.30 285.35 285.20 285.25 8.5K
12:41 285.20 285.50 285.20 285.50 16.4K
12:42 285.50 285.65 285.50 285.55 9.7K
12:43 285.55 285.60 285.40 285.50 9.3K
12:44 285.40 285.45 285.30 285.35 12.0K
12:45 285.35 285.50 285.30 285.35 14.3K
12:46 285.45 285.50 285.30 285.40 11.7K
12:47 285.45 285.45 285.25 285.35 12.4K
12:48 285.30 285.45 285.25 285.30 15.7K
12:49 285.30 285.50 285.30 285.40 14.7K
12:50 285.40 285.60 285.35 285.40 13.8K
12:51 285.45 285.60 285.40 285.45 14.6K
12:52 285.45 285.60 285.40 285.40 8.7K
12:53 285.40 285.60 285.40 285.40 13.9K
12:54 285.50 285.50 285.35 285.50 11.1K
12:55 285.55 285.60 285.40 285.50 15.4K
12:56 285.60 285.65 285.40 285.60 16.0K
12:57 285.45 285.50 285.35 285.35 9.8K
12:58 285.45 285.60 285.35 285.45 11.6K
12:59 285.45 285.70 285.35 285.50 678.1K
13:00 285.50 285.75 285.40 285.55 36.8K
13:01 285.55 285.55 285.45 285.45 4.6K
13:02 285.55 285.65 285.45 285.55 4.2K
13:03 285.55 285.65 285.50 285.65 7.9K
13:04 285.60 285.75 285.60 285.70 12.6K
13:05 285.75 285.90 285.55 285.60 43.3K
13:06 285.70 285.75 285.60 285.65 9.8K
13:07 285.70 285.80 285.70 285.80 8.8K
13:08 285.70 285.75 285.70 285.70 7.4K
13:09 285.70 285.80 285.60 285.80 7.8K
13:10 285.80 285.80 285.60 285.65 5.7K
13:11 285.65 285.70 285.60 285.60 6.3K
13:12 285.65 285.75 285.60 285.70 9.3K
13:13 285.80 285.80 285.65 285.80 8.9K
13:14 285.80 285.85 285.70 285.70 6.6K
13:15 285.70 285.85 285.70 285.80 7.4K
13:16 285.80 285.80 285.75 285.80 5.7K
13:17 285.75 286.25 285.75 286.10 56.8K
13:18 286.10 286.35 286.10 286.20 14.9K
13:19 286.25 286.55 286.20 286.55 21.4K
13:20 286.55 286.60 286.50 286.60 14.9K
13:21 286.60 286.60 286.50 286.60 8.9K
13:22 286.60 286.60 286.50 286.55 5.8K
13:23 286.55 286.55 286.50 286.55 7.4K
13:24 286.55 286.55 286.50 286.50 6.5K
13:25 286.55 286.55 286.40 286.40 8.3K
13:26 286.45 286.45 286.40 286.40 12.6K
13:27 286.45 286.45 286.40 286.45 13.8K
13:28 286.45 286.45 286.40 286.40 8.1K
13:29 286.40 286.45 286.40 286.40 6.9K
13:30 286.45 286.45 286.40 286.45 6.1K
13:31 286.45 286.45 286.40 286.45 6.7K
13:32 286.45 286.45 286.40 286.45 5.9K
13:33 286.40 286.45 286.40 286.40 12.1K
13:34 286.40 286.40 286.35 286.35 6.5K
13:35 286.40 286.60 286.35 286.50 95.1K
13:36 286.75 286.80 286.55 286.65 118.0K
13:37 286.65 286.85 286.60 286.80 21.4K
13:38 286.75 286.95 286.75 286.80 12.8K
13:39 286.80 286.80 286.75 286.80 7.9K
13:40 286.80 286.80 286.75 286.80 63.3K
13:41 286.75 286.80 286.70 286.70 23.8K
13:42 286.75 286.75 286.50 286.50 92.5K
13:43 286.40 286.50 286.40 286.40 24.8K
13:44 286.40 286.60 286.40 286.45 9.5K
13:45 286.45 286.45 286.40 286.45 9.6K
13:46 286.45 286.50 286.40 286.45 7.9K
13:47 286.40 286.45 286.40 286.40 9.1K
13:48 286.45 286.50 286.40 286.40 9.4K
13:49 286.40 286.55 286.35 286.55 11.9K
13:50 286.40 286.50 286.35 286.45 9.3K
13:51 286.35 286.55 286.35 286.45 10.5K
13:52 286.45 286.45 286.40 286.40 8.0K
13:53 286.45 286.60 286.40 286.55 9.1K
13:54 286.55 286.65 286.55 286.60 9.1K
13:55 286.60 286.75 286.50 286.75 11.5K
13:56 286.75 287.05 286.75 287.05 15.8K
13:57 287.00 287.05 287.00 287.00 41.4K
13:58 287.00 287.05 287.00 287.05 7.5K
13:59 287.00 287.05 287.00 287.00 7.8K
14:00 286.95 287.10 286.95 287.00 11.6K
14:01 287.00 287.05 287.00 287.00 9.2K
14:02 287.00 287.05 286.90 286.90 29.0K
14:03 286.95 286.95 286.60 286.75 20.8K
14:04 286.75 286.80 286.70 286.75 6.9K
14:05 286.75 286.90 286.75 286.80 13.3K
14:06 286.80 286.90 286.70 286.90 11.7K
14:07 286.80 286.95 286.75 286.80 13.4K
14:08 286.95 286.95 286.75 286.85 8.2K
14:09 286.95 286.95 286.80 286.85 7.4K
14:10 286.80 286.95 286.70 286.80 13.7K
14:11 286.90 286.90 286.70 286.75 7.6K
14:12 286.75 286.85 286.75 286.75 12.2K
14:13 286.75 286.85 286.75 286.85 7.5K
14:14 286.75 286.85 286.70 286.85 13.0K
14:15 286.85 287.00 286.75 286.95 9.9K
14:16 286.95 287.00 286.80 287.00 6.6K
14:17 286.95 287.00 286.80 286.90 9.0K
14:18 286.90 287.00 286.90 287.00 6.1K
14:19 286.95 287.40 286.90 287.30 95.4K
14:20 287.20 287.50 287.20 287.50 26.4K
14:21 287.50 287.60 287.25 287.45 62.9K
14:22 287.50 287.60 287.50 287.50 6.0K
14:23 287.55 287.75 287.50 287.50 12.2K
14:24 287.75 287.75 287.50 287.50 16.1K
14:25 287.55 287.55 287.20 287.30 20.6K
14:26 287.20 287.25 287.15 287.20 12.3K
14:27 287.20 287.30 287.05 287.15 12.5K
14:28 287.10 287.25 287.05 287.25 12.7K
14:29 287.25 287.25 287.05 287.20 12.1K
14:30 287.25 287.25 287.10 287.10 10.6K
14:31 287.20 287.25 286.90 286.90 10.4K
14:32 286.85 287.00 286.85 287.00 24.0K
14:33 287.00 287.10 286.90 286.95 12.9K
14:34 287.15 287.20 286.95 286.95 14.1K
14:35 287.10 287.10 286.95 286.95 10.5K
14:36 287.10 287.10 286.90 286.95 11.3K
14:37 287.10 287.20 287.00 287.20 14.2K
14:38 287.15 287.15 287.05 287.15 13.7K
14:39 287.05 287.10 287.00 287.05 10.7K
14:40 287.05 287.30 287.05 287.30 17.2K
14:41 287.40 287.70 287.35 287.55 56.7K
14:42 287.65 287.65 287.40 287.55 8.7K
14:43 287.55 287.55 287.40 287.50 13.1K
14:44 287.55 287.70 287.35 287.35 41.6K
14:45 287.35 287.40 287.25 287.30 14.2K
14:46 287.40 287.40 287.30 287.35 10.4K
14:47 287.30 287.35 287.30 287.30 10.5K
14:48 287.35 287.40 287.30 287.30 13.2K
14:49 287.30 287.35 287.25 287.25 12.4K
14:50 287.25 287.25 287.20 287.25 11.0K
14:51 287.25 287.25 287.10 287.10 18.2K
14:52 287.10 287.15 287.05 287.05 15.0K
14:53 287.05 287.05 286.85 286.90 19.7K
14:54 286.85 287.00 286.85 286.85 16.2K
14:55 287.00 287.00 286.85 286.95 11.0K
14:56 286.95 287.00 286.95 286.95 10.2K
14:57 287.00 287.00 286.90 286.95 16.1K
14:58 287.10 287.10 286.85 286.85 22.1K
14:59 286.90 286.90 286.80 286.80 9.3K
15:00 287.00 287.05 286.95 286.95 35.8K
15:01 287.00 287.00 286.95 286.95 17.4K
15:02 287.00 287.00 286.95 286.95 23.4K
15:03 287.00 287.00 286.95 286.95 18.5K
15:04 287.00 287.00 286.95 287.00 18.6K
15:05 287.00 287.00 286.95 286.95 34.5K
15:06 287.00 287.00 286.95 287.00 26.1K
15:07 287.00 287.10 286.95 287.10 38.6K
15:08 287.10 287.10 287.05 287.10 41.7K
15:09 287.15 287.50 287.15 287.30 293.7K
15:10 287.40 287.60 287.40 287.45 62.7K
15:11 287.45 287.60 287.35 287.60 62.0K
15:12 287.60 287.60 287.50 287.50 19.0K
15:13 287.55 287.55 287.50 287.50 28.9K
15:14 287.55 287.55 287.50 287.50 23.7K
15:15 287.55 287.55 287.45 287.55 52.6K
15:16 287.55 287.60 287.50 287.60 30.6K
15:17 287.55 287.60 287.55 287.55 16.5K
15:18 287.60 287.60 287.50 287.50 57.5K
15:19 287.55 287.60 287.50 287.55 26.6K
15:20 287.55 287.80 287.55 287.80 70.5K
15:21 287.75 287.80 287.70 287.80 35.1K
15:22 287.75 287.75 287.70 287.75 30.9K
15:23 287.80 287.90 287.70 287.90 97.1K
15:24 287.90 288.05 287.85 288.00 112.4K
15:25 288.00 288.10 287.90 287.90 73.4K
15:26 287.95 288.00 287.90 287.90 37.5K
15:27 287.90 288.00 287.80 287.90 60.7K
15:28 287.75 287.95 287.60 287.60 22.7K
15:29 287.80 288.60 287.60 287.65 170.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available