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
09:07 283.90 283.90 283.90 283.90 44.0K
09:15 283.80 283.80 283.00 283.15 83.9K
09:16 283.20 283.20 282.80 282.85 71.0K
09:17 282.80 283.20 282.80 283.20 56.3K
09:18 282.90 282.90 282.60 282.70 44.8K
09:19 282.60 282.60 282.20 282.20 53.3K
09:20 282.25 282.60 282.25 282.60 31.9K
09:21 282.60 282.70 282.55 282.70 17.1K
09:22 282.70 282.70 282.35 282.40 25.3K
09:23 282.35 282.55 282.35 282.55 19.7K
09:24 282.55 282.55 282.50 282.55 7.5K
09:25 282.55 282.85 282.50 282.85 9.5K
09:26 282.90 282.95 282.80 282.85 11.4K
09:27 282.80 282.95 282.80 282.90 10.7K
09:28 282.95 282.95 282.85 282.85 4.9K
09:29 282.90 283.05 282.80 283.05 13.0K
09:30 283.20 283.20 283.15 283.15 14.0K
09:31 283.15 283.20 283.00 283.20 17.2K
09:32 283.20 283.20 283.10 283.20 3.4K
09:33 283.25 283.35 283.25 283.35 12.5K
09:34 283.30 283.35 283.25 283.30 8.4K
09:35 283.50 283.50 283.40 283.45 14.3K
09:36 283.45 283.60 283.40 283.50 11.1K
09:37 283.45 283.55 283.45 283.55 17.5K
09:38 283.55 283.60 283.50 283.50 5.6K
09:39 283.55 283.60 283.40 283.40 26.2K
09:40 283.30 283.30 282.90 283.00 42.3K
09:41 283.00 283.30 282.90 283.30 19.6K
09:42 283.25 283.25 283.15 283.20 7.9K
09:43 283.35 283.40 283.30 283.30 31.8K
09:44 283.45 283.55 283.45 283.45 13.7K
09:45 283.50 283.50 283.45 283.45 5.0K
09:46 283.45 283.50 283.40 283.40 4.2K
09:47 283.45 283.45 283.35 283.40 8.4K
09:48 283.40 283.55 283.40 283.50 6.6K
09:49 283.50 283.65 283.50 283.65 17.9K
09:50 283.65 283.65 283.55 283.65 1.7K
09:51 283.65 283.75 283.60 283.70 6.8K
09:52 283.75 283.80 283.70 283.75 9.7K
09:53 283.80 283.80 283.75 283.75 6.7K
09:54 283.80 283.85 283.60 283.60 25.3K
09:55 283.65 283.85 283.60 283.75 14.9K
09:56 283.85 283.90 283.80 283.90 3.5K
09:57 283.90 283.90 283.85 283.85 9.3K
09:58 283.90 283.95 283.90 283.95 9.4K
09:59 283.90 284.10 283.90 284.10 38.6K
10:00 284.20 284.50 284.20 284.50 37.5K
10:01 284.50 284.50 284.40 284.50 21.6K
10:02 284.60 284.70 284.50 284.65 14.3K
10:03 284.70 284.75 284.55 284.55 29.0K
10:04 284.45 284.55 284.45 284.45 14.8K
10:05 284.45 284.70 284.45 284.65 12.1K
10:06 284.55 284.55 284.05 284.30 22.3K
10:07 284.40 284.50 284.30 284.45 7.7K
10:08 284.45 284.55 284.45 284.45 10.5K
10:09 284.40 284.65 284.40 284.65 17.8K
10:10 284.50 284.65 284.50 284.65 2.5K
10:11 284.65 284.90 284.60 284.90 31.1K
10:12 284.90 284.90 284.70 284.85 11.0K
10:13 284.85 284.95 284.80 284.95 9.2K
10:14 284.95 285.00 284.85 285.00 17.8K
10:15 284.95 285.25 284.95 285.15 12.9K
10:16 285.25 285.40 285.20 285.40 10.4K
10:17 285.50 285.50 285.45 285.45 12.4K
10:18 285.50 285.70 285.50 285.70 19.6K
10:19 285.70 285.70 285.60 285.65 6.9K
10:20 285.65 285.65 285.25 285.35 28.2K
10:21 285.40 285.60 285.40 285.60 12.2K
10:22 285.60 285.60 285.50 285.60 7.8K
10:23 285.60 285.70 285.50 285.70 5.1K
10:24 285.70 285.70 285.45 285.55 26.1K
10:25 285.55 285.55 285.40 285.45 10.7K
10:26 285.35 285.70 285.35 285.70 14.4K
10:27 285.70 285.70 285.25 285.25 13.0K
10:28 285.25 285.50 285.20 285.35 17.0K
10:29 285.30 285.35 285.30 285.30 3.3K
10:30 285.35 285.40 285.20 285.20 6.3K
10:31 285.20 285.25 285.20 285.25 10.5K
10:32 285.25 285.50 285.20 285.50 28.1K
10:33 285.55 285.55 285.45 285.55 7.9K
10:34 285.55 285.55 285.45 285.45 3.5K
10:35 285.45 285.55 285.40 285.40 4.1K
10:36 285.40 285.40 285.30 285.40 8.0K
10:37 285.45 285.45 285.20 285.30 26.2K
10:38 285.30 285.35 285.15 285.20 12.2K
10:39 285.20 285.30 285.15 285.25 12.0K
10:40 285.25 285.50 285.25 285.45 7.4K
10:41 285.50 285.50 285.35 285.35 6.0K
10:42 285.40 285.40 284.70 285.10 31.3K
10:43 285.10 285.30 285.00 285.30 7.3K
10:44 285.25 285.45 285.20 285.40 7.2K
10:45 285.40 285.60 285.30 285.50 16.6K
10:46 285.50 285.55 285.35 285.35 5.4K
10:47 285.35 285.35 285.25 285.30 2.1K
10:48 285.30 285.30 285.15 285.30 9.7K
10:49 285.35 285.50 285.35 285.40 7.1K
10:50 285.35 285.50 285.35 285.45 1.9K
10:51 285.45 285.60 285.40 285.50 15.3K
10:52 285.50 285.55 285.45 285.55 3.8K
10:53 285.55 285.55 285.45 285.50 3.5K
10:54 285.50 285.50 285.10 285.10 8.8K
10:55 285.15 285.15 284.80 284.80 22.1K
10:56 285.05 285.25 284.95 285.25 19.2K
10:57 285.25 285.25 285.10 285.20 4.9K
10:58 285.15 285.25 285.10 285.20 2.7K
10:59 285.30 285.35 285.25 285.25 7.2K
11:00 285.25 285.60 285.25 285.60 10.6K
11:01 285.55 285.60 285.55 285.60 3.7K
11:02 285.60 285.60 285.50 285.60 4.1K
11:03 285.60 285.60 285.60 285.60 6.7K
11:04 285.65 285.65 285.60 285.60 3.3K
11:05 285.60 285.80 285.60 285.80 13.3K
11:06 285.80 285.95 285.80 285.95 8.4K
11:07 285.95 285.95 285.80 285.85 6.7K
11:08 285.80 285.85 285.75 285.85 11.3K
11:09 285.80 285.85 285.75 285.80 4.7K
11:10 285.80 285.80 285.70 285.80 2.1K
11:11 285.70 285.80 285.70 285.80 3.5K
11:12 285.80 285.80 285.65 285.75 4.1K
11:13 285.60 285.65 285.55 285.55 5.1K
11:14 285.55 285.65 285.55 285.60 2.9K
11:15 285.65 285.65 285.55 285.65 4.3K
11:16 285.60 285.65 285.60 285.60 5.6K
11:17 285.60 285.65 285.55 285.60 10.5K
11:18 285.60 285.70 285.60 285.65 7.0K
11:19 285.65 285.65 285.50 285.50 2.4K
11:20 285.60 285.80 285.60 285.80 7.3K
11:21 285.85 285.85 285.65 285.65 6.7K
11:22 285.75 285.75 285.65 285.75 15.7K
11:23 285.75 285.75 285.70 285.70 8.4K
11:24 285.70 285.75 285.65 285.70 9.5K
11:25 285.85 286.00 285.80 285.85 29.7K
11:26 285.95 285.95 285.85 285.90 3.5K
11:27 285.90 285.95 285.80 285.85 2.6K
11:28 285.75 285.85 285.75 285.85 1.8K
11:29 285.85 285.90 285.80 285.90 6.4K
11:30 285.90 285.90 285.80 285.85 6.3K
11:31 285.65 285.70 285.50 285.55 12.2K
11:32 285.50 286.10 285.45 286.10 154.4K
11:33 286.05 286.05 285.85 285.85 29.4K
11:34 286.00 286.05 285.45 285.45 93.4K
11:35 285.45 285.45 285.20 285.35 15.9K
11:36 285.05 285.15 284.70 284.70 62.3K
11:37 284.70 284.70 284.50 284.50 66.9K
11:38 284.50 284.55 284.30 284.40 87.6K
11:39 284.35 284.55 284.35 284.50 25.7K
11:40 284.60 284.60 284.25 284.40 37.9K
11:41 284.40 284.45 284.05 284.05 15.8K
11:42 284.05 284.45 284.05 284.45 37.4K
11:43 284.45 284.45 284.35 284.45 9.3K
11:44 284.45 284.60 284.45 284.60 20.0K
11:45 284.60 284.65 284.55 284.65 18.7K
11:46 284.65 284.65 284.55 284.60 12.9K
11:47 284.65 284.70 284.55 284.65 15.7K
11:48 284.65 284.65 284.50 284.55 9.7K
11:49 284.55 284.55 284.45 284.45 11.3K
11:50 284.45 284.55 284.40 284.45 10.1K
11:51 284.55 284.55 284.25 284.35 48.6K
11:52 284.35 284.35 284.05 284.15 4.8K
11:53 284.10 284.15 284.05 284.15 32.2K
11:54 284.10 284.15 284.05 284.15 5.7K
11:55 284.10 284.15 283.80 283.80 20.7K
11:56 283.90 284.00 283.80 283.85 13.2K
11:57 283.85 283.90 283.80 283.90 11.5K
11:58 283.80 283.90 283.80 283.90 19.7K
11:59 283.85 284.05 283.85 284.00 17.5K
12:00 284.05 284.05 283.50 283.55 226.6K
12:01 283.55 283.55 283.30 283.40 22.1K
12:02 283.30 283.35 283.10 283.10 33.5K
12:03 283.20 283.30 283.15 283.30 13.6K
12:04 283.30 283.50 283.15 283.50 20.0K
12:05 283.50 283.50 283.35 283.35 7.2K
12:06 283.35 283.35 283.20 283.25 21.1K
12:07 283.25 283.30 282.95 282.95 48.7K
12:08 283.00 283.10 282.90 282.90 23.1K
12:09 283.00 283.00 282.90 282.95 16.7K
12:10 282.90 282.90 282.75 282.80 28.1K
12:11 282.75 282.85 282.75 282.85 12.2K
12:12 282.85 282.85 282.70 282.75 14.4K
12:13 282.75 282.85 282.70 282.85 20.7K
12:14 282.85 282.90 282.80 282.80 14.3K
12:15 282.80 282.80 282.65 282.70 10.4K
12:16 282.75 282.95 282.75 282.95 26.5K
12:17 282.95 282.95 282.80 282.85 18.2K
12:18 282.85 283.05 282.80 282.85 25.5K
12:19 282.85 282.85 282.70 282.80 5.9K
12:20 282.75 282.75 282.65 282.65 12.8K
12:21 282.70 282.75 282.65 282.75 15.7K
12:22 282.75 282.75 282.20 282.20 71.6K
12:23 282.40 282.40 282.15 282.15 79.1K
12:24 282.15 282.20 282.10 282.20 24.9K
12:25 282.20 282.20 282.10 282.10 21.0K
12:26 282.15 282.20 282.10 282.15 61.5K
12:27 282.20 282.25 282.20 282.25 96.5K
12:28 282.25 282.25 281.95 282.00 70.1K
12:29 282.00 282.10 281.95 282.10 41.3K
12:30 282.10 282.10 282.00 282.00 41.7K
12:31 282.00 282.00 281.75 281.75 33.3K
12:32 281.75 281.85 281.70 281.85 31.6K
12:33 281.80 281.80 281.70 281.70 24.4K
12:34 281.65 281.65 281.60 281.65 14.5K
12:35 281.65 281.70 281.40 281.40 26.6K
12:36 281.45 281.45 281.10 281.15 250.4K
12:37 281.15 281.20 281.05 281.15 47.1K
12:38 281.15 281.20 280.65 280.65 58.7K
12:39 280.65 280.70 280.45 280.45 72.5K
12:40 280.45 280.55 280.40 280.45 34.9K
12:41 280.35 280.35 280.25 280.25 33.4K
12:42 280.25 280.40 280.20 280.40 42.1K
12:43 280.40 280.40 280.25 280.30 28.9K
12:44 280.25 280.25 280.00 280.00 75.2K
12:45 280.10 280.20 280.00 280.20 41.6K
12:46 280.20 280.60 280.20 280.60 30.3K
12:47 280.60 280.60 280.30 280.30 20.6K
12:48 280.30 280.45 280.25 280.35 19.5K
12:49 280.35 280.70 280.35 280.60 469.5K
12:50 280.60 280.70 280.50 280.70 45.5K
12:51 280.70 280.90 280.65 280.80 35.4K
12:52 280.75 280.75 280.55 280.75 88.2K
12:53 280.70 280.70 280.60 280.60 22.8K
12:54 280.50 280.65 280.50 280.65 35.7K
12:55 280.55 280.90 280.55 280.75 20.9K
12:56 280.75 280.95 280.70 280.90 23.5K
12:57 281.10 281.20 281.00 281.15 34.5K
12:58 281.20 281.25 281.15 281.20 20.0K
12:59 281.10 281.20 281.05 281.10 22.4K
13:00 281.10 281.10 281.00 281.00 17.1K
13:01 281.00 281.20 281.00 281.20 21.2K
13:02 281.20 281.30 281.15 281.15 32.8K
13:03 281.10 281.30 281.10 281.25 34.6K
13:04 281.25 281.50 281.25 281.50 29.0K
13:05 281.50 281.50 281.15 281.20 26.9K
13:06 281.20 281.50 281.15 281.50 22.2K
13:07 281.40 281.40 281.00 281.05 37.4K
13:08 281.10 281.20 281.10 281.15 23.5K
13:09 281.15 281.25 281.10 281.25 12.5K
13:10 281.25 281.25 281.15 281.25 15.9K
13:11 281.25 281.50 281.15 281.35 14.6K
13:12 281.45 281.55 281.35 281.35 12.4K
13:13 281.45 281.60 281.45 281.50 17.2K
13:14 281.40 281.50 281.40 281.45 10.3K
13:15 281.40 281.45 281.30 281.45 11.7K
13:16 281.40 281.50 281.20 281.20 20.1K
13:17 281.30 281.30 281.10 281.30 13.7K
13:18 281.20 281.40 281.15 281.35 13.6K
13:19 281.30 281.40 281.30 281.40 10.7K
13:20 281.40 281.40 281.30 281.40 11.8K
13:21 281.40 281.50 281.30 281.35 16.0K
13:22 281.50 281.50 281.25 281.25 17.1K
13:23 281.35 281.50 281.25 281.35 9.7K
13:24 281.40 281.50 281.40 281.50 15.4K
13:25 281.60 281.85 281.50 281.70 437.1K
13:26 281.80 281.80 281.40 281.40 28.9K
13:27 281.35 281.40 281.15 281.30 75.0K
13:28 281.25 281.50 281.10 281.35 36.5K
13:29 281.25 281.30 281.15 281.30 57.7K
13:30 281.35 282.10 281.30 282.00 22.7K
13:31 282.10 282.25 281.75 281.75 283.5K
13:32 281.80 282.00 281.75 282.00 24.7K
13:33 282.05 282.60 282.05 282.60 80.9K
13:34 282.60 282.60 282.50 282.50 7.4K
13:35 282.50 282.50 282.15 282.35 38.2K
13:36 282.35 282.35 282.15 282.25 13.3K
13:37 282.20 282.20 281.85 281.85 17.9K
13:38 281.90 282.15 281.90 282.15 17.8K
13:39 282.10 282.10 282.00 282.10 12.1K
13:40 282.10 282.10 281.80 281.80 16.3K
13:41 281.80 281.85 281.70 281.75 34.1K
13:42 281.80 281.80 281.50 281.55 34.9K
13:43 281.60 281.80 281.55 281.55 28.1K
13:44 281.60 281.65 281.50 281.65 26.8K
13:45 281.70 281.90 281.55 281.90 15.0K
13:46 281.85 281.90 281.65 281.65 17.3K
13:47 281.60 281.65 281.45 281.45 21.6K
13:48 281.45 281.55 281.35 281.45 32.3K
13:49 281.45 281.55 281.35 281.40 16.6K
13:50 281.40 281.40 281.30 281.30 20.3K
13:51 281.30 281.40 281.20 281.40 22.1K
13:52 281.35 281.60 281.35 281.45 19.9K
13:53 281.45 281.60 281.45 281.55 14.2K
13:54 281.55 281.55 281.35 281.35 18.3K
13:55 281.45 281.50 281.35 281.50 13.4K
13:56 281.50 281.50 281.40 281.45 13.0K
13:57 281.50 281.65 281.40 281.65 30.4K
13:58 281.55 281.85 281.55 281.85 23.7K
13:59 281.80 281.95 281.75 281.90 19.3K
14:00 281.90 281.95 281.80 281.95 11.6K
14:01 281.95 282.10 281.95 282.10 15.6K
14:02 282.10 282.10 282.00 282.00 9.7K
14:03 282.00 282.35 282.00 282.35 23.8K
14:04 282.30 282.35 282.05 282.05 11.3K
14:05 282.15 282.25 282.05 282.15 17.8K
14:06 282.15 282.15 281.95 282.00 19.5K
14:07 282.00 282.05 282.00 282.05 16.7K
14:08 282.05 282.10 282.00 282.00 13.6K
14:09 282.00 282.20 282.00 282.20 67.1K
14:10 282.15 282.15 282.00 282.00 16.0K
14:11 282.00 282.10 281.80 281.80 82.3K
14:12 281.80 281.85 281.75 281.75 21.0K
14:13 281.80 282.10 281.80 282.05 14.7K
14:14 282.05 282.10 281.85 282.00 18.0K
14:15 282.00 282.00 281.75 281.85 46.6K
14:16 281.85 282.10 281.80 282.10 29.4K
14:17 282.10 282.15 282.00 282.10 15.1K
14:18 282.25 282.35 282.20 282.30 16.9K
14:19 282.20 282.35 282.20 282.35 23.2K
14:20 282.30 282.50 282.30 282.40 17.0K
14:21 282.45 282.45 282.35 282.35 16.0K
14:22 282.45 282.70 282.45 282.50 21.2K
14:23 282.45 282.55 282.40 282.40 14.7K
14:24 282.40 282.50 282.40 282.40 17.2K
14:25 282.50 282.60 282.45 282.60 21.4K
14:26 282.35 282.45 282.30 282.30 35.3K
14:27 282.30 282.40 282.30 282.35 15.0K
14:28 282.40 282.40 282.30 282.35 22.3K
14:29 282.30 282.40 282.30 282.30 16.9K
14:30 282.35 282.35 282.30 282.35 16.3K
14:31 282.35 282.35 282.15 282.20 49.8K
14:32 282.25 282.25 282.10 282.20 34.0K
14:33 282.20 282.20 281.80 281.85 28.6K
14:34 281.85 282.00 281.80 282.00 42.3K
14:35 281.90 282.10 281.90 282.10 23.8K
14:36 282.10 282.10 282.00 282.00 17.5K
14:37 282.00 282.05 281.95 282.00 21.8K
14:38 281.95 282.00 281.85 282.00 17.7K
14:39 282.00 282.00 281.95 281.95 13.7K
14:40 282.00 282.00 281.95 281.95 23.9K
14:41 281.95 282.00 281.95 282.00 13.8K
14:42 281.95 282.00 281.95 282.00 65.5K
14:43 282.00 282.00 281.95 282.00 15.3K
14:44 281.95 282.00 281.95 282.00 27.0K
14:45 282.00 282.00 281.95 282.00 16.3K
14:46 282.00 282.00 281.60 281.65 26.4K
14:47 281.65 281.65 281.50 281.50 19.6K
14:48 281.60 281.60 281.35 281.40 16.1K
14:49 281.35 281.35 281.05 281.05 32.9K
14:50 281.00 281.35 281.00 281.35 38.8K
14:51 281.30 281.55 281.25 281.55 25.2K
14:52 281.40 281.45 281.30 281.40 24.5K
14:53 281.45 281.60 281.40 281.45 20.3K
14:54 281.55 281.60 281.50 281.50 10.3K
14:55 281.50 281.55 281.45 281.55 19.0K
14:56 281.50 281.50 281.40 281.45 21.9K
14:57 281.40 281.50 281.30 281.50 21.6K
14:58 281.40 281.50 281.30 281.50 18.3K
14:59 281.45 281.50 281.40 281.50 18.9K
15:00 281.20 281.30 281.00 281.20 208.7K
15:01 281.00 281.15 281.00 281.05 172.9K
15:02 281.00 281.00 280.60 280.60 206.3K
15:03 280.60 280.85 280.55 280.85 157.2K
15:04 280.75 280.75 280.60 280.65 148.5K
15:05 280.75 280.85 280.60 280.60 181.6K
15:06 280.60 280.85 280.55 280.75 190.4K
15:07 280.75 280.85 280.55 280.55 170.7K
15:08 280.65 280.70 280.50 280.55 163.3K
15:09 280.50 280.55 280.35 280.55 185.3K
15:10 280.40 280.55 280.35 280.50 218.8K
15:11 280.50 280.65 280.45 280.65 168.4K
15:12 280.65 280.80 280.65 280.75 202.7K
15:13 280.65 280.70 280.55 280.65 204.8K
15:14 280.60 280.70 280.60 280.65 191.5K
15:15 280.65 280.75 280.50 280.55 227.3K
15:16 280.60 280.65 280.35 280.40 204.6K
15:17 280.40 280.50 280.30 280.40 209.4K
15:18 280.30 280.45 280.25 280.25 215.5K
15:19 280.40 280.40 280.30 280.30 200.5K
15:20 280.25 280.35 280.15 280.35 219.8K
15:21 280.35 280.50 280.20 280.50 206.0K
15:22 280.35 280.65 280.35 280.65 181.6K
15:23 280.65 280.65 280.50 280.50 186.9K
15:24 280.45 280.50 280.45 280.45 204.7K
15:25 280.35 280.65 280.30 280.65 190.4K
15:26 280.65 280.70 280.55 280.70 203.6K
15:27 280.50 280.65 280.40 280.40 131.1K
15:28 280.40 280.95 280.40 280.95 57.6K
15:29 280.65 281.00 280.55 280.60 31.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available