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
09:07 290.00 290.00 290.00 290.00 57.9K
09:15 289.80 290.00 289.20 289.75 238.3K
09:16 289.95 290.00 289.35 289.50 48.7K
09:17 289.35 289.35 288.45 288.45 46.4K
09:18 288.45 288.50 288.15 288.30 53.7K
09:19 288.30 288.30 287.90 287.90 59.0K
09:20 287.95 288.45 287.85 287.85 113.2K
09:21 287.75 288.30 287.75 288.20 48.5K
09:22 288.20 288.20 287.80 287.85 20.2K
09:23 287.75 287.75 287.50 287.55 37.0K
09:24 287.40 287.40 286.95 287.00 66.8K
09:25 286.80 287.05 286.80 287.00 52.6K
09:26 287.00 287.00 286.90 287.00 50.8K
09:27 286.95 286.95 286.85 286.85 16.3K
09:28 286.80 286.90 286.70 286.85 70.1K
09:29 286.85 287.00 286.65 286.90 46.6K
09:30 286.90 286.90 286.75 286.80 13.8K
09:31 286.70 286.90 286.70 286.90 31.5K
09:32 286.90 287.10 286.90 287.10 28.0K
09:33 287.20 287.20 287.05 287.05 11.0K
09:34 286.85 286.95 286.85 286.95 64.1K
09:35 286.95 286.95 286.75 286.75 13.6K
09:36 286.85 287.10 286.85 287.10 44.6K
09:37 287.10 287.15 287.10 287.15 3.1K
09:38 287.15 287.15 287.10 287.10 6.2K
09:39 287.00 287.30 287.00 287.30 54.5K
09:40 287.30 287.30 287.20 287.25 12.6K
09:41 287.25 287.60 287.25 287.50 28.9K
09:42 287.50 287.60 287.50 287.60 5.0K
09:43 287.60 287.60 287.55 287.55 4.4K
09:44 287.55 287.60 287.55 287.60 13.2K
09:45 287.55 287.55 287.40 287.45 12.1K
09:46 287.45 287.45 287.35 287.35 2.0K
09:47 287.30 287.35 287.30 287.35 6.7K
09:48 287.40 287.50 287.40 287.50 26.7K
09:49 287.45 287.45 287.35 287.35 5.1K
09:50 287.40 287.40 287.25 287.40 6.7K
09:51 287.40 287.45 287.35 287.35 9.5K
09:52 287.35 287.40 287.30 287.40 5.6K
09:53 287.40 287.40 287.20 287.20 13.0K
09:54 287.20 287.20 286.75 286.80 36.3K
09:55 286.90 286.90 286.85 286.85 4.1K
09:56 286.85 286.85 286.80 286.85 4.1K
09:57 286.85 286.90 286.80 286.85 6.6K
09:58 286.85 286.95 286.80 286.85 12.0K
09:59 286.85 286.95 286.85 286.90 7.8K
10:00 286.95 286.95 286.90 286.95 6.3K
10:01 286.95 287.10 286.95 287.10 37.2K
10:02 287.10 287.20 286.95 286.95 41.5K
10:03 286.95 287.00 286.85 286.95 12.7K
10:04 286.80 286.95 286.80 286.95 8.9K
10:05 286.95 287.00 286.95 287.00 4.1K
10:06 286.95 287.10 286.95 287.10 18.7K
10:07 287.10 287.10 287.05 287.10 7.3K
10:08 287.10 287.10 287.05 287.05 7.2K
10:09 287.10 287.10 287.05 287.10 8.6K
10:10 287.10 287.10 287.00 287.00 12.9K
10:11 287.05 287.05 287.00 287.00 4.1K
10:12 287.00 287.05 286.95 287.00 5.5K
10:13 287.05 287.05 286.95 287.00 2.1K
10:14 286.95 287.05 286.95 286.95 9.6K
10:15 286.95 287.10 286.95 287.10 27.7K
10:16 287.10 287.30 287.10 287.25 46.5K
10:17 287.30 287.35 287.20 287.35 14.8K
10:18 287.30 287.30 287.05 287.10 16.1K
10:19 287.25 287.30 287.15 287.30 6.1K
10:20 287.30 287.30 287.20 287.30 8.9K
10:21 287.30 287.30 287.25 287.30 19.7K
10:22 287.45 287.45 287.35 287.45 23.8K
10:23 287.45 287.45 287.30 287.35 20.3K
10:24 287.35 287.35 287.30 287.35 4.1K
10:25 287.35 287.35 287.20 287.20 8.6K
10:26 287.25 287.25 287.20 287.25 20.5K
10:27 287.30 287.30 287.25 287.25 8.9K
10:28 287.30 287.35 287.25 287.35 4.0K
10:29 287.40 287.40 287.35 287.40 5.1K
10:30 287.40 287.40 287.35 287.40 8.3K
10:31 287.40 287.40 287.35 287.40 10.6K
10:32 287.40 287.40 287.35 287.40 3.6K
10:33 287.40 287.40 287.35 287.40 4.3K
10:34 287.40 287.45 287.40 287.40 12.6K
10:35 287.40 287.45 287.35 287.35 14.8K
10:36 287.45 287.45 287.35 287.45 3.3K
10:37 287.35 287.45 287.35 287.45 20.4K
10:38 287.45 287.45 287.35 287.35 9.5K
10:39 287.35 287.45 287.35 287.45 4.5K
10:40 287.40 287.40 287.35 287.40 4.5K
10:41 287.35 287.40 287.35 287.40 7.4K
10:42 287.35 287.40 287.35 287.40 3.8K
10:43 287.35 287.40 287.25 287.25 6.8K
10:44 287.30 287.30 287.20 287.25 14.3K
10:45 287.20 287.20 287.10 287.10 13.0K
10:46 287.00 287.10 287.00 287.05 10.6K
10:47 287.05 287.05 287.00 287.05 4.3K
10:48 287.05 287.05 287.00 287.00 9.2K
10:49 287.05 287.05 287.00 287.00 14.0K
10:50 287.05 287.10 287.05 287.10 6.1K
10:51 287.10 287.10 287.00 287.05 7.8K
10:52 287.05 287.10 287.00 287.10 6.3K
10:53 287.00 287.10 287.00 287.00 5.0K
10:54 287.05 287.05 286.95 287.00 10.8K
10:55 287.05 287.05 287.05 287.05 9.0K
10:56 287.05 287.10 287.00 287.10 4.5K
10:57 287.10 287.30 287.10 287.25 77.1K
10:58 287.20 287.20 287.05 287.05 13.2K
10:59 287.15 287.15 287.00 287.10 5.6K
11:00 287.05 287.15 287.00 287.10 12.2K
11:01 287.10 287.15 287.00 287.05 4.2K
11:02 287.10 287.10 287.00 287.00 4.0K
11:03 287.00 287.10 287.00 287.00 5.3K
11:04 287.10 287.10 287.00 287.00 4.1K
11:05 287.10 287.10 287.00 287.10 5.6K
11:06 287.10 287.10 287.00 287.10 6.9K
11:07 287.10 287.10 286.95 287.00 3.3K
11:08 286.95 287.05 286.95 287.00 4.6K
11:09 287.00 287.00 286.95 287.00 0.9K
11:10 287.00 287.05 287.00 287.00 4.5K
11:11 287.05 287.05 286.95 287.00 1.3K
11:12 286.95 287.00 286.95 286.95 4.5K
11:13 287.00 287.05 286.95 287.05 7.5K
11:14 287.10 287.15 287.00 287.00 28.4K
11:15 287.10 287.10 287.00 287.10 4.0K
11:16 287.10 287.15 287.00 287.15 5.2K
11:17 287.10 287.15 287.00 287.00 8.7K
11:18 287.10 287.10 287.00 287.10 4.1K
11:19 287.10 287.10 287.00 287.00 3.9K
11:20 287.05 287.05 286.95 287.05 3.7K
11:21 287.05 287.05 287.00 287.05 5.7K
11:22 287.05 287.05 286.95 287.00 3.1K
11:23 287.00 287.00 287.00 287.00 3.4K
11:24 287.00 287.00 287.00 287.00 2.8K
11:25 287.00 287.00 286.95 287.00 5.9K
11:26 287.00 287.00 286.95 287.00 1.3K
11:27 287.00 287.00 287.00 287.00 2.8K
11:28 286.95 287.00 286.95 287.00 5.4K
11:29 287.00 287.00 286.90 286.90 5.9K
11:30 287.00 287.00 287.00 287.00 3.4K
11:31 286.90 287.00 286.90 287.00 7.8K
11:32 287.00 287.00 287.00 287.00 1.6K
11:33 287.00 287.00 286.90 287.00 1.0K
11:34 287.00 287.00 286.90 286.95 13.7K
11:35 287.00 287.00 286.85 286.85 6.6K
11:36 286.95 286.95 286.85 286.95 0.8K
11:37 286.95 286.95 286.85 286.95 1.1K
11:38 286.95 286.95 286.90 286.95 3.7K
11:39 286.95 286.95 286.85 286.90 1.5K
11:40 286.90 286.90 286.90 286.90 0.7K
11:41 286.90 286.90 286.85 286.90 3.2K
11:42 286.90 286.90 286.85 286.90 4.6K
11:43 286.90 286.95 286.90 286.95 3.3K
11:44 286.95 286.95 286.90 286.90 3.6K
11:45 286.95 286.95 286.95 286.95 2.3K
11:46 286.95 286.95 286.90 286.95 2.6K
11:47 286.95 286.95 286.95 286.95 4.1K
11:48 286.95 286.95 286.90 286.95 7.7K
11:49 286.95 286.95 286.85 286.95 8.3K
11:50 286.95 286.95 286.90 286.95 2.0K
11:51 286.95 286.95 286.90 286.90 2.8K
11:52 286.95 286.95 286.90 286.95 2.1K
11:53 286.95 286.95 286.90 286.95 3.9K
11:54 286.95 286.95 286.90 286.90 6.6K
11:55 286.95 286.95 286.90 286.95 1.5K
11:56 286.95 286.95 286.85 286.95 7.1K
11:57 286.95 286.95 286.95 286.95 2.2K
11:58 286.95 286.95 286.85 286.90 8.6K
11:59 286.90 286.90 286.85 286.90 1.0K
12:00 286.90 286.90 286.90 286.90 1.6K
12:01 286.90 286.90 286.85 286.90 12.7K
12:02 286.90 286.90 286.80 286.90 8.0K
12:03 286.90 286.90 286.65 286.65 50.0K
12:04 286.65 286.75 286.55 286.70 40.0K
12:05 286.70 286.70 286.70 286.70 4.2K
12:06 286.65 286.70 286.65 286.70 2.2K
12:07 286.70 287.10 286.60 287.10 85.5K
12:08 287.10 287.25 287.00 287.25 33.4K
12:09 287.25 287.30 287.20 287.30 1.8K
12:10 287.30 287.30 287.25 287.30 2.4K
12:11 287.30 287.30 287.25 287.30 4.0K
12:12 287.30 287.30 287.30 287.30 5.2K
12:13 287.30 287.30 287.25 287.30 3.1K
12:14 287.30 287.30 287.25 287.25 3.3K
12:15 287.25 287.25 287.25 287.25 5.7K
12:16 287.25 287.25 287.20 287.20 3.0K
12:17 287.25 287.25 287.05 287.10 17.7K
12:18 287.10 287.10 287.00 287.10 10.4K
12:19 287.00 287.10 286.80 286.80 8.9K
12:20 286.85 287.00 286.75 287.00 19.6K
12:21 286.90 287.00 286.90 286.95 16.2K
12:22 286.85 286.95 286.80 286.85 7.1K
12:23 286.95 286.95 286.80 286.80 7.7K
12:24 286.95 286.95 286.80 286.95 9.5K
12:25 286.95 286.95 286.85 286.95 14.6K
12:26 286.95 286.95 286.80 286.85 13.6K
12:27 286.90 286.95 286.75 286.80 11.1K
12:28 286.85 286.85 286.70 286.80 13.2K
12:29 286.80 286.80 286.65 286.75 20.5K
12:30 286.70 286.80 286.65 286.80 14.6K
12:31 286.70 286.80 286.65 286.75 19.3K
12:32 286.80 286.80 286.65 286.80 13.1K
12:33 286.75 286.80 286.65 286.80 14.4K
12:34 286.85 286.85 286.65 286.65 13.5K
12:35 286.75 286.80 286.65 286.75 12.7K
12:36 286.65 286.85 286.65 286.80 17.5K
12:37 286.80 286.80 286.70 286.80 9.6K
12:38 286.80 286.80 286.70 286.80 12.0K
12:39 286.80 286.85 286.70 286.75 7.3K
12:40 286.85 287.35 286.80 287.20 1,205.3K
12:41 287.10 287.10 286.90 287.00 17.0K
12:42 287.00 287.00 286.90 287.00 9.1K
12:43 287.00 287.00 286.80 286.80 8.2K
12:44 286.90 287.00 286.85 287.00 7.7K
12:45 287.00 287.00 286.85 287.00 10.7K
12:46 286.90 287.00 286.85 286.95 20.5K
12:47 287.00 287.00 286.70 286.70 11.7K
12:48 286.80 287.15 286.70 287.15 109.2K
12:49 287.15 287.15 287.00 287.10 10.3K
12:50 287.10 287.10 287.00 287.00 6.9K
12:51 287.00 287.10 286.95 287.00 7.6K
12:52 287.10 287.15 286.95 286.95 8.8K
12:53 287.00 287.15 286.95 286.95 10.3K
12:54 287.05 287.10 287.00 287.10 7.1K
12:55 287.10 287.15 287.05 287.15 8.4K
12:56 287.15 287.20 287.05 287.10 9.1K
12:57 287.20 287.20 287.05 287.05 5.5K
12:58 287.10 287.15 287.00 287.15 7.6K
12:59 287.15 287.20 287.00 287.10 8.9K
13:00 287.20 287.20 287.05 287.05 6.8K
13:01 287.10 287.20 287.00 287.05 6.9K
13:02 287.15 287.20 287.00 287.15 6.4K
13:03 287.15 287.20 287.05 287.20 6.6K
13:04 287.20 287.45 287.15 287.45 14.7K
13:05 287.35 287.35 287.25 287.25 7.8K
13:06 287.25 287.45 287.25 287.40 1,284.5K
13:07 287.40 287.40 287.15 287.15 12.5K
13:08 287.20 287.20 287.05 287.10 11.1K
13:09 287.10 287.10 287.00 287.05 16.1K
13:10 287.05 287.05 287.00 287.05 7.3K
13:11 287.05 287.05 287.00 287.05 18.8K
13:12 287.05 287.10 287.05 287.10 15.7K
13:13 287.10 287.10 287.05 287.10 10.1K
13:14 287.10 287.10 287.00 287.10 7.0K
13:15 287.05 287.10 287.00 287.10 20.3K
13:16 287.10 287.20 287.05 287.20 15.1K
13:17 287.20 287.20 287.05 287.10 11.8K
13:18 287.15 287.15 287.05 287.10 8.8K
13:19 287.10 287.10 287.00 287.00 10.8K
13:20 287.00 287.10 287.00 287.05 8.1K
13:21 287.00 287.10 287.00 287.00 21.3K
13:22 287.00 287.05 286.95 286.95 13.4K
13:23 286.95 286.95 286.95 286.95 8.8K
13:24 287.00 287.05 287.00 287.00 37.9K
13:25 287.00 287.10 286.95 287.00 8.5K
13:26 287.00 287.10 286.95 287.05 9.0K
13:27 287.05 287.05 286.90 286.90 9.7K
13:28 287.05 287.05 286.90 287.05 7.3K
13:29 287.05 287.05 286.90 286.90 10.3K
13:30 287.00 287.00 286.95 286.95 8.6K
13:31 286.95 286.95 286.85 286.85 19.6K
13:32 286.85 286.95 286.85 286.90 12.7K
13:33 286.90 286.90 286.85 286.85 18.7K
13:34 286.85 287.20 286.80 287.10 56.2K
13:35 287.20 287.35 287.10 287.30 13.9K
13:36 287.30 287.30 287.15 287.15 16.9K
13:37 287.15 287.15 287.05 287.05 8.1K
13:38 287.15 287.15 287.05 287.10 14.8K
13:39 287.10 287.10 286.90 287.00 16.8K
13:40 287.05 287.05 286.90 287.00 10.4K
13:41 287.00 287.00 286.90 286.95 14.1K
13:42 286.95 287.00 286.90 286.90 31.1K
13:43 287.00 287.10 287.00 287.10 20.8K
13:44 287.10 287.15 287.00 287.10 7.8K
13:45 287.00 287.10 286.95 287.05 5.8K
13:46 287.05 287.05 287.05 287.05 12.4K
13:47 287.05 287.05 287.00 287.00 9.3K
13:48 287.00 287.00 286.90 286.95 10.7K
13:49 287.00 287.00 286.95 287.00 12.9K
13:50 287.00 287.00 286.95 287.00 14.5K
13:51 287.00 287.00 286.95 287.00 11.0K
13:52 287.00 287.00 287.00 287.00 9.0K
13:53 287.00 287.00 286.90 286.90 9.9K
13:54 287.00 287.00 286.90 286.95 23.3K
13:55 286.95 286.95 286.95 286.95 7.5K
13:56 286.95 286.95 286.85 286.95 10.6K
13:57 286.95 286.95 286.85 286.85 24.0K
13:58 286.85 286.85 286.80 286.85 15.0K
13:59 286.85 286.85 286.80 286.85 10.7K
14:00 286.85 286.85 286.80 286.85 18.8K
14:01 286.85 286.85 286.80 286.85 21.3K
14:02 286.80 286.90 286.80 286.85 12.6K
14:03 286.90 286.90 286.85 286.85 14.4K
14:04 286.85 286.85 286.80 286.85 12.9K
14:05 286.85 286.85 286.80 286.80 14.5K
14:06 286.75 286.80 286.75 286.75 25.1K
14:07 286.75 286.75 286.70 286.75 13.1K
14:08 286.75 286.75 286.70 286.75 10.7K
14:09 286.75 286.75 286.70 286.75 13.7K
14:10 286.75 286.75 286.70 286.75 21.9K
14:11 286.75 286.95 286.75 286.95 45.6K
14:12 287.00 287.00 287.00 287.00 16.7K
14:13 287.00 287.00 287.00 287.00 9.9K
14:14 287.00 287.00 286.90 287.00 23.2K
14:15 286.95 286.95 286.85 286.85 12.8K
14:16 286.80 286.85 286.80 286.80 12.3K
14:17 286.85 286.85 286.80 286.85 10.9K
14:18 286.85 286.85 286.80 286.85 10.4K
14:19 286.85 286.85 286.75 286.80 10.7K
14:20 286.80 286.80 286.75 286.80 14.4K
14:21 286.80 286.80 286.80 286.80 10.4K
14:22 286.80 286.80 286.70 286.70 22.8K
14:23 286.75 286.75 286.70 286.75 11.6K
14:24 286.75 286.75 286.75 286.75 22.6K
14:25 286.75 286.75 286.70 286.75 9.9K
14:26 286.75 286.75 286.70 286.75 24.0K
14:27 286.80 286.80 286.75 286.75 12.2K
14:28 286.75 286.75 286.75 286.75 17.0K
14:29 286.75 286.75 286.60 286.60 115.3K
14:30 286.70 286.90 286.70 286.90 15.7K
14:31 286.90 286.90 286.70 286.85 24.9K
14:32 286.80 286.95 286.80 286.95 21.3K
14:33 287.00 287.00 286.00 286.00 770.6K
14:34 286.00 286.00 286.00 286.00 146.9K
14:35 286.00 286.00 285.95 285.95 107.6K
14:36 286.00 286.00 285.95 286.00 58.7K
14:37 286.00 286.00 285.95 286.00 21.4K
14:38 286.00 286.00 285.95 286.00 30.7K
14:39 286.00 286.00 285.00 285.40 363.9K
14:40 285.10 285.45 285.00 285.45 387.0K
14:41 285.60 285.70 285.55 285.70 23.2K
14:42 285.70 285.70 285.65 285.70 14.1K
14:43 285.70 285.75 285.70 285.75 15.1K
14:44 285.75 285.90 285.75 285.85 17.1K
14:45 285.85 285.90 285.75 285.80 23.7K
14:46 285.80 285.80 285.70 285.70 13.5K
14:47 285.75 285.75 285.65 285.65 11.0K
14:48 285.75 285.75 285.70 285.75 10.7K
14:49 285.65 285.75 285.65 285.75 13.2K
14:50 285.75 285.75 285.65 285.70 9.6K
14:51 285.70 285.75 285.70 285.75 12.8K
14:52 285.75 285.75 285.65 285.70 19.3K
14:53 285.70 285.70 285.65 285.65 20.6K
14:54 285.65 285.90 285.65 285.90 56.3K
14:55 285.95 286.00 285.80 286.00 12.3K
14:56 285.95 286.10 285.95 286.05 24.7K
14:57 285.95 286.00 285.90 285.90 31.2K
14:58 285.95 285.95 285.85 285.90 13.6K
14:59 285.90 285.90 285.85 285.90 21.1K
15:00 286.05 286.05 285.65 285.85 331.5K
15:01 285.90 285.95 285.75 285.75 160.1K
15:02 285.75 285.80 285.70 285.70 127.8K
15:03 285.65 285.75 285.55 285.65 164.6K
15:04 285.65 285.70 285.50 285.60 175.2K
15:05 285.60 286.00 285.60 285.95 285.5K
15:06 286.15 286.20 286.05 286.10 177.2K
15:07 286.10 286.25 286.10 286.25 171.1K
15:08 286.10 286.20 286.10 286.15 138.7K
15:09 286.10 286.20 286.10 286.15 141.3K
15:10 286.20 286.25 286.10 286.10 166.8K
15:11 286.10 286.15 286.10 286.10 178.7K
15:12 286.10 286.15 286.05 286.10 154.1K
15:13 286.15 286.15 286.10 286.15 137.9K
15:14 286.05 286.10 286.05 286.10 184.5K
15:15 286.05 286.30 286.00 286.30 288.8K
15:16 286.30 286.55 286.30 286.45 200.0K
15:17 286.55 286.60 286.50 286.50 161.3K
15:18 286.50 286.55 286.40 286.40 226.1K
15:19 286.30 286.50 286.30 286.45 178.7K
15:20 286.45 286.45 286.15 286.25 255.8K
15:21 286.20 286.30 286.20 286.30 172.8K
15:22 286.25 286.40 286.25 286.40 145.0K
15:23 286.35 286.50 286.35 286.45 168.8K
15:24 286.50 286.55 286.45 286.55 176.1K
15:25 286.50 286.60 286.50 286.55 177.6K
15:26 286.55 286.65 286.55 286.65 176.6K
15:27 286.60 286.70 286.60 286.60 228.7K
15:28 286.60 286.75 286.60 286.60 82.2K
15:29 286.60 286.75 286.20 286.20 57.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available