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
09:07 287.90 287.90 287.90 287.90 24.5K
09:15 287.80 288.60 287.75 288.30 106.7K
09:16 288.40 288.40 288.10 288.25 40.8K
09:17 288.20 288.55 288.15 288.15 80.3K
09:18 288.15 288.20 288.15 288.15 22.2K
09:19 288.10 288.30 288.10 288.25 68.2K
09:20 288.10 288.15 288.05 288.10 62.5K
09:21 288.05 288.40 288.05 288.40 43.7K
09:22 288.35 288.35 288.00 288.00 71.5K
09:23 288.00 288.25 288.00 288.25 49.7K
09:24 288.20 288.25 288.20 288.20 4.1K
09:25 288.20 288.50 288.20 288.50 56.6K
09:26 288.50 288.70 288.50 288.65 54.9K
09:27 288.70 288.85 288.70 288.85 37.2K
09:28 288.85 289.15 288.85 288.95 119.5K
09:29 288.95 288.95 288.90 288.95 30.2K
09:30 289.15 289.15 288.55 288.55 65.9K
09:31 288.55 288.55 288.40 288.45 23.1K
09:32 288.55 288.55 288.45 288.50 19.3K
09:33 288.50 288.50 288.40 288.40 17.9K
09:34 288.00 288.00 287.50 287.60 203.4K
09:35 287.50 287.50 287.45 287.50 55.9K
09:36 287.45 287.55 287.45 287.55 45.7K
09:37 287.55 287.60 287.50 287.60 20.1K
09:38 287.60 287.65 287.60 287.65 35.4K
09:39 287.65 287.85 287.65 287.80 123.9K
09:40 287.70 287.70 287.50 287.50 50.4K
09:41 287.50 287.55 287.40 287.55 42.5K
09:42 287.55 287.55 287.15 287.15 43.0K
09:43 287.10 287.20 287.10 287.20 8.3K
09:44 287.15 287.30 287.15 287.30 25.9K
09:45 287.30 287.30 287.15 287.20 30.2K
09:46 287.15 287.20 287.15 287.20 4.8K
09:47 287.20 287.30 287.20 287.25 70.3K
09:48 287.30 287.40 287.30 287.40 21.0K
09:49 287.45 287.50 287.40 287.45 21.0K
09:50 287.35 287.45 287.35 287.45 6.3K
09:51 287.45 287.45 287.35 287.35 17.8K
09:52 287.40 287.45 287.35 287.40 20.2K
09:53 287.40 287.45 287.35 287.35 27.4K
09:54 287.35 287.40 287.35 287.35 8.0K
09:55 287.35 287.40 287.30 287.30 32.0K
09:56 287.30 287.55 287.30 287.55 39.2K
09:57 287.60 287.75 287.50 287.75 9.4K
09:58 287.70 287.80 287.55 287.55 32.1K
09:59 287.55 287.65 287.55 287.55 8.6K
10:00 287.60 287.65 287.60 287.65 21.3K
10:01 287.70 287.75 287.70 287.70 12.1K
10:02 287.65 287.75 287.65 287.75 5.9K
10:03 287.75 287.80 287.70 287.80 27.7K
10:04 287.80 287.90 287.80 287.90 19.0K
10:05 287.85 288.00 287.85 288.00 21.6K
10:06 288.00 288.00 288.00 288.00 6.6K
10:07 287.95 287.95 287.85 287.90 43.6K
10:08 287.95 287.95 287.90 287.95 13.0K
10:09 287.95 288.00 287.95 288.00 12.6K
10:10 288.00 288.00 287.85 287.90 30.9K
10:11 287.90 288.00 287.90 288.00 20.8K
10:12 287.95 288.00 287.95 288.00 7.5K
10:13 288.00 288.00 287.95 288.00 6.5K
10:14 288.00 288.00 287.95 288.00 8.6K
10:15 288.00 288.00 288.00 288.00 65.7K
10:16 288.00 288.00 287.95 287.95 107.2K
10:17 288.00 288.25 288.00 288.20 132.8K
10:18 288.20 288.50 288.20 288.50 24.7K
10:19 288.30 288.50 288.25 288.50 77.5K
10:20 288.50 288.70 288.50 288.70 32.6K
10:21 288.80 289.05 288.80 289.05 70.0K
10:22 289.05 289.35 289.00 289.35 72.9K
10:23 289.20 289.30 289.20 289.30 30.2K
10:24 289.25 289.50 289.25 289.45 29.0K
10:25 289.50 290.05 289.45 290.05 129.0K
10:26 290.20 290.25 290.00 290.00 68.1K
10:27 289.95 290.10 289.95 290.05 41.9K
10:28 290.10 290.10 289.80 289.85 91.6K
10:29 289.90 290.10 289.90 290.00 45.5K
10:30 290.00 290.00 289.80 289.85 51.2K
10:31 289.85 289.85 289.60 289.80 49.8K
10:32 289.85 289.90 289.75 289.75 134.6K
10:33 290.00 290.10 289.90 290.05 86.4K
10:34 290.05 290.40 290.05 290.30 58.5K
10:35 290.25 290.80 290.25 290.75 94.9K
10:36 290.65 290.75 290.35 290.35 88.2K
10:37 290.25 290.35 290.00 290.05 34.2K
10:38 290.10 290.20 289.85 290.20 53.5K
10:39 290.20 290.35 290.10 290.35 82.8K
10:40 290.40 290.70 290.40 290.65 64.7K
10:41 290.65 290.75 290.65 290.75 40.7K
10:42 290.70 290.70 290.50 290.50 41.3K
10:43 290.45 290.45 290.30 290.35 49.4K
10:44 290.35 290.40 290.30 290.40 31.1K
10:45 290.40 290.50 290.35 290.40 65.3K
10:46 290.45 290.45 290.30 290.30 12.5K
10:47 290.35 290.35 290.30 290.35 39.5K
10:48 290.35 290.35 290.30 290.35 15.7K
10:49 290.35 290.40 290.30 290.40 33.6K
10:50 290.35 290.35 289.85 290.00 74.5K
10:51 290.00 290.25 289.80 290.05 127.0K
10:52 290.05 290.15 290.00 290.00 17.2K
10:53 290.00 290.25 290.00 290.25 34.4K
10:54 290.25 290.25 290.05 290.10 29.6K
10:55 290.10 290.10 289.75 289.80 21.0K
10:56 289.80 290.20 289.80 290.20 41.2K
10:57 290.20 290.20 290.15 290.20 17.0K
10:58 290.15 290.30 290.15 290.30 20.3K
10:59 290.30 290.50 290.30 290.40 19.2K
11:00 290.50 290.50 290.45 290.45 33.6K
11:01 290.45 290.45 290.20 290.25 39.3K
11:02 290.15 290.45 290.15 290.35 72.0K
11:03 290.35 290.35 290.05 290.05 26.1K
11:04 290.00 290.10 290.00 290.10 12.4K
11:05 290.10 290.20 290.05 290.15 13.8K
11:06 290.20 290.35 290.15 290.20 54.2K
11:07 290.20 290.30 290.10 290.10 10.1K
11:08 290.20 290.20 289.95 290.10 26.9K
11:09 290.15 290.20 290.15 290.20 9.4K
11:10 290.20 290.20 290.05 290.15 14.9K
11:11 290.15 290.55 290.15 290.50 21.0K
11:12 290.50 290.70 290.50 290.70 21.9K
11:13 290.60 290.80 290.60 290.80 16.9K
11:14 290.80 290.80 290.75 290.75 19.2K
11:15 290.75 290.80 290.75 290.80 27.3K
11:16 290.85 290.95 290.85 290.90 21.3K
11:17 290.95 291.40 290.95 291.20 149.6K
11:18 291.25 291.35 291.15 291.20 28.6K
11:19 291.10 291.10 290.95 290.95 45.0K
11:20 291.00 291.05 290.90 291.05 12.9K
11:21 291.00 291.20 291.00 291.20 21.1K
11:22 291.25 291.30 291.10 291.10 47.9K
11:23 291.05 291.25 291.00 291.25 15.0K
11:24 291.20 291.20 291.00 291.05 17.6K
11:25 291.10 291.20 291.10 291.20 12.6K
11:26 291.20 291.20 291.00 291.00 15.1K
11:27 291.00 291.10 291.00 291.10 15.3K
11:28 291.15 291.15 291.05 291.05 12.7K
11:29 291.15 291.15 291.05 291.15 11.6K
11:30 291.20 291.30 291.20 291.30 12.4K
11:31 291.30 291.30 291.25 291.25 23.3K
11:32 291.35 291.45 291.35 291.45 29.1K
11:33 291.45 291.50 291.45 291.50 16.2K
11:34 291.50 291.50 291.45 291.45 29.6K
11:35 291.45 291.50 291.40 291.40 29.2K
11:36 291.40 291.70 291.40 291.60 84.0K
11:37 291.55 291.65 291.20 291.30 65.3K
11:38 291.35 291.40 291.25 291.35 56.0K
11:39 291.35 291.35 291.05 291.05 19.5K
11:40 291.10 291.10 291.00 291.00 15.1K
11:41 291.00 291.10 291.00 291.05 11.8K
11:42 291.00 291.10 290.95 291.05 20.3K
11:43 291.05 291.05 290.90 290.95 11.7K
11:44 290.90 291.05 290.90 291.05 13.6K
11:45 291.05 291.15 291.05 291.15 12.5K
11:46 291.10 291.20 291.05 291.20 16.0K
11:47 291.25 291.30 291.15 291.30 9.4K
11:48 291.30 291.35 291.25 291.35 27.0K
11:49 291.35 291.40 291.35 291.40 22.9K
11:50 291.40 291.40 291.20 291.25 16.0K
11:51 291.30 291.45 291.25 291.45 10.4K
11:52 291.45 291.50 291.45 291.45 15.6K
11:53 291.45 291.45 291.25 291.35 14.4K
11:54 291.35 291.35 291.25 291.35 10.4K
11:55 291.35 291.45 291.35 291.45 15.5K
11:56 291.45 291.45 291.40 291.45 15.2K
11:57 291.45 291.45 291.30 291.30 19.4K
11:58 291.30 291.35 291.30 291.35 8.6K
11:59 291.40 291.45 291.40 291.40 28.0K
12:00 291.45 291.45 291.40 291.40 14.2K
12:01 291.40 291.45 291.40 291.40 21.8K
12:02 291.40 291.40 291.15 291.30 16.7K
12:03 291.20 291.25 291.10 291.20 12.1K
12:04 291.25 291.25 290.80 290.90 31.9K
12:05 290.75 290.90 290.70 290.80 12.3K
12:06 290.80 291.10 290.80 290.95 19.7K
12:07 290.80 290.90 290.80 290.80 13.4K
12:08 290.90 291.05 290.90 291.05 13.9K
12:09 291.05 291.05 290.80 290.90 27.4K
12:10 290.90 290.90 290.75 290.90 13.3K
12:11 290.90 291.00 290.90 290.95 36.6K
12:12 291.00 291.00 290.90 290.95 9.4K
12:13 291.00 291.00 290.95 291.00 10.9K
12:14 291.00 291.00 290.95 290.95 6.8K
12:15 291.00 291.00 291.00 291.00 16.2K
12:16 290.95 291.00 290.95 291.00 8.1K
12:17 291.00 291.10 290.95 291.10 13.0K
12:18 291.05 291.20 291.05 291.15 18.3K
12:19 291.15 291.25 291.15 291.15 60.0K
12:20 291.00 291.15 291.00 291.15 10.0K
12:21 291.15 291.15 291.00 291.10 15.0K
12:22 291.10 291.15 291.10 291.15 8.6K
12:23 291.15 291.15 291.05 291.15 13.4K
12:24 291.15 291.20 291.15 291.20 11.0K
12:25 291.20 291.20 291.15 291.20 9.1K
12:26 291.20 291.25 291.10 291.20 23.4K
12:27 291.15 291.40 291.15 291.40 10.6K
12:28 291.45 291.45 291.35 291.45 22.3K
12:29 291.35 291.50 291.35 291.50 17.0K
12:30 291.40 291.70 291.40 291.70 26.9K
12:31 291.80 291.95 291.80 291.90 38.8K
12:32 291.90 291.95 291.75 291.95 17.5K
12:33 292.00 292.20 292.00 292.20 104.9K
12:34 292.20 292.50 292.20 292.50 27.1K
12:35 292.55 292.65 292.50 292.60 66.4K
12:36 292.60 292.70 292.40 292.45 41.8K
12:37 292.40 292.40 292.25 292.40 19.0K
12:38 292.40 292.50 292.35 292.50 21.0K
12:39 292.60 292.75 292.60 292.75 30.6K
12:40 292.70 292.80 292.60 292.80 45.9K
12:41 292.85 292.95 292.80 292.90 42.0K
12:42 292.95 292.95 292.75 292.80 36.1K
12:43 292.85 293.00 292.85 293.00 41.1K
12:44 293.00 293.15 292.95 293.10 80.7K
12:45 293.10 293.30 293.00 293.30 59.3K
12:46 293.35 293.40 293.10 293.10 44.1K
12:47 293.00 293.15 293.00 293.05 20.7K
12:48 293.00 293.05 293.00 293.00 19.8K
12:49 293.05 293.05 292.90 293.05 42.0K
12:50 292.80 293.00 292.80 292.90 45.4K
12:51 292.90 293.00 292.85 293.00 17.4K
12:52 292.95 293.00 292.90 293.00 18.5K
12:53 293.00 293.30 292.95 293.25 76.8K
12:54 293.30 293.30 293.25 293.30 17.7K
12:55 293.30 293.30 293.15 293.15 32.5K
12:56 293.25 293.35 293.20 293.35 20.0K
12:57 293.40 293.40 293.30 293.35 21.0K
12:58 293.35 293.40 293.30 293.40 17.0K
12:59 293.30 293.35 293.20 293.20 27.2K
13:00 293.25 293.40 293.20 293.35 27.2K
13:01 293.40 293.40 293.30 293.30 22.9K
13:02 293.30 293.30 293.20 293.25 21.0K
13:03 293.20 293.25 292.85 292.85 24.8K
13:04 292.75 293.00 292.70 292.90 35.0K
13:05 293.00 293.00 292.80 292.80 26.3K
13:06 292.85 293.05 292.85 293.05 72.8K
13:07 293.05 293.05 293.00 293.00 10.5K
13:08 293.00 293.15 292.90 293.10 76.4K
13:09 293.10 293.15 293.05 293.10 8.8K
13:10 293.10 293.15 293.10 293.15 10.3K
13:11 293.15 293.20 293.05 293.15 32.4K
13:12 293.20 293.25 293.15 293.25 14.7K
13:13 293.20 293.35 293.20 293.35 19.8K
13:14 293.35 293.50 293.35 293.50 36.9K
13:15 293.50 293.70 293.45 293.70 39.5K
13:16 293.65 293.75 293.65 293.70 43.4K
13:17 293.65 293.65 293.50 293.55 54.5K
13:18 293.55 293.55 293.50 293.50 23.2K
13:19 293.50 294.00 293.45 294.00 113.1K
13:20 294.00 294.30 294.00 294.20 92.9K
13:21 294.20 294.20 293.95 294.00 36.0K
13:22 294.00 294.10 293.90 294.05 32.0K
13:23 294.00 294.05 294.00 294.05 14.9K
13:24 294.05 294.05 293.90 294.00 31.5K
13:25 293.95 294.00 293.95 293.95 19.0K
13:26 294.00 294.00 293.85 293.90 32.1K
13:27 294.00 294.20 293.80 293.80 48.6K
13:28 293.75 293.80 293.45 293.45 48.6K
13:29 293.50 293.50 293.10 293.20 28.1K
13:30 293.15 293.30 293.15 293.25 17.4K
13:31 293.45 293.45 293.30 293.30 29.1K
13:32 293.25 293.30 293.20 293.25 21.0K
13:33 293.25 293.25 293.15 293.20 16.7K
13:34 293.10 293.15 293.10 293.10 24.5K
13:35 293.25 293.70 293.25 293.65 50.6K
13:36 293.70 293.90 293.55 293.80 53.0K
13:37 293.80 293.80 293.70 293.80 21.3K
13:38 293.80 293.80 293.75 293.80 8.0K
13:39 293.75 293.80 293.70 293.75 21.9K
13:40 293.70 293.95 293.70 293.75 38.5K
13:41 293.80 293.80 293.75 293.80 17.5K
13:42 293.80 293.80 293.75 293.75 12.3K
13:43 293.75 293.85 293.75 293.85 22.5K
13:44 293.95 293.95 293.70 293.70 79.2K
13:45 293.75 293.75 293.60 293.65 129.8K
13:46 293.70 293.90 293.70 293.80 25.2K
13:47 293.75 293.75 293.60 293.70 18.3K
13:48 293.65 293.75 293.60 293.70 15.0K
13:49 293.70 293.70 293.45 293.45 23.9K
13:50 293.50 293.55 293.40 293.55 16.6K
13:51 293.60 293.75 293.55 293.75 15.8K
13:52 293.80 293.85 293.75 293.80 15.6K
13:53 293.85 293.95 293.80 293.80 13.1K
13:54 293.95 293.95 293.80 293.90 11.9K
13:55 293.80 293.90 293.70 293.85 18.2K
13:56 293.85 293.90 293.75 293.75 23.8K
13:57 293.70 293.75 293.55 293.70 16.0K
13:58 293.70 293.85 293.60 293.85 15.5K
13:59 293.85 293.90 293.65 293.85 18.4K
14:00 293.70 293.85 293.70 293.80 18.8K
14:01 293.80 293.90 293.70 293.85 17.9K
14:02 293.85 293.90 293.80 293.85 21.6K
14:03 293.95 293.95 293.85 293.85 15.4K
14:04 293.85 293.90 293.80 293.80 13.9K
14:05 293.85 293.90 293.80 293.90 31.1K
14:06 294.00 294.35 294.00 294.30 125.3K
14:07 294.30 294.30 293.90 293.90 41.3K
14:08 293.80 293.95 293.80 293.90 18.6K
14:09 293.90 294.00 293.85 293.85 14.0K
14:10 293.95 294.00 293.85 293.90 15.8K
14:11 293.90 294.00 293.90 294.00 11.7K
14:12 293.95 294.10 293.95 294.05 25.5K
14:13 294.05 294.10 294.00 294.05 22.8K
14:14 294.10 294.10 294.00 294.05 13.8K
14:15 294.10 294.10 294.00 294.00 26.2K
14:16 294.05 294.25 294.00 294.25 31.0K
14:17 294.30 294.40 294.20 294.40 39.0K
14:18 294.40 294.50 294.30 294.30 27.5K
14:19 294.30 294.40 294.20 294.35 25.6K
14:20 294.35 294.35 294.20 294.30 21.0K
14:21 294.20 294.30 294.20 294.25 14.9K
14:22 294.20 294.25 294.05 294.15 31.7K
14:23 294.20 294.20 294.15 294.20 13.1K
14:24 294.20 294.20 294.05 294.05 19.2K
14:25 294.05 294.10 294.00 294.00 30.6K
14:26 294.05 294.05 294.00 294.00 15.6K
14:27 294.00 294.10 293.85 293.85 62.4K
14:28 294.00 294.10 294.00 294.05 29.1K
14:29 294.20 294.25 294.15 294.20 27.1K
14:30 294.30 294.30 294.20 294.30 36.9K
14:31 294.30 294.40 294.20 294.20 28.4K
14:32 294.30 294.30 294.00 294.00 20.0K
14:33 294.00 294.05 294.00 294.00 36.5K
14:34 294.00 294.20 294.00 294.10 18.3K
14:35 294.20 294.25 294.15 294.25 23.7K
14:36 294.45 294.45 294.30 294.30 45.9K
14:37 294.30 294.35 294.30 294.30 14.5K
14:38 294.35 294.45 294.35 294.35 45.1K
14:39 294.35 294.50 294.35 294.40 23.3K
14:40 294.40 294.50 294.35 294.50 27.0K
14:41 294.50 294.50 294.15 294.15 125.2K
14:42 294.15 294.15 293.85 293.85 65.8K
14:43 293.90 294.00 293.85 293.90 63.4K
14:44 293.90 294.15 293.90 294.15 35.1K
14:45 294.00 294.35 294.00 294.35 36.6K
14:46 294.35 294.45 294.30 294.30 90.3K
14:47 294.25 294.30 294.20 294.20 15.8K
14:48 294.25 294.25 294.00 294.10 29.1K
14:49 294.10 294.10 293.95 294.00 33.2K
14:50 294.10 294.20 294.00 294.10 20.4K
14:51 294.20 294.20 294.05 294.05 45.9K
14:52 294.15 294.20 293.95 294.00 32.5K
14:53 294.00 294.05 293.90 293.90 37.7K
14:54 294.00 294.00 293.70 293.80 48.1K
14:55 293.80 293.95 293.75 293.85 20.2K
14:56 293.75 294.05 293.70 293.75 155.7K
14:57 293.90 293.90 293.40 293.40 105.0K
14:58 293.50 293.55 293.15 293.25 48.1K
14:59 293.30 293.35 293.10 293.20 44.6K
15:00 293.20 293.60 293.15 293.60 219.6K
15:01 293.50 293.55 293.15 293.15 91.3K
15:02 293.20 293.30 293.20 293.30 24.4K
15:03 293.25 293.35 293.25 293.30 47.0K
15:04 293.35 293.45 293.35 293.45 51.7K
15:05 293.45 293.55 293.40 293.40 87.4K
15:06 293.45 293.45 293.30 293.40 46.3K
15:07 293.40 293.45 293.35 293.45 50.4K
15:08 293.40 293.45 293.35 293.35 36.6K
15:09 293.40 293.40 293.35 293.40 52.1K
15:10 293.35 293.35 293.05 293.05 126.2K
15:11 293.10 293.15 293.05 293.15 40.8K
15:12 293.15 293.15 293.10 293.15 32.3K
15:13 293.10 293.15 293.10 293.15 41.9K
15:14 293.15 293.25 293.10 293.25 56.7K
15:15 293.25 293.25 293.15 293.20 82.9K
15:16 293.20 293.20 293.00 293.05 98.5K
15:17 293.10 293.20 293.05 293.15 50.1K
15:18 293.15 293.25 293.10 293.25 96.4K
15:19 293.20 293.35 293.20 293.35 68.9K
15:20 293.35 293.50 293.35 293.45 66.0K
15:21 293.40 293.50 293.35 293.45 71.9K
15:22 293.45 293.50 293.40 293.50 38.8K
15:23 293.50 293.50 293.35 293.35 62.4K
15:24 293.45 293.60 293.35 293.50 79.2K
15:25 293.40 293.40 293.25 293.35 68.5K
15:26 293.30 293.30 293.20 293.20 49.7K
15:27 293.20 293.25 293.20 293.25 44.5K
15:28 293.30 293.40 293.30 293.35 49.8K
15:29 293.45 293.45 293.05 293.30 31.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available