Power Grid Corporation of India Ltd (PGRD)

PGRD
🏛️ 인도 →
289.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 289.05 289.05 289.05 289.05 35.2K
09:15 289.35 289.75 289.30 289.65 36.1K
09:16 289.65 289.80 289.55 289.60 39.0K
09:17 289.75 289.80 289.40 289.40 64.0K
09:18 289.30 289.30 289.25 289.25 27.1K
09:19 289.40 289.60 289.40 289.60 22.8K
09:20 289.45 289.45 289.10 289.10 53.8K
09:21 289.05 289.10 288.85 288.85 15.0K
09:22 288.85 289.00 288.80 289.00 26.4K
09:23 289.00 289.10 288.40 288.40 33.3K
09:24 288.35 288.40 288.20 288.40 32.9K
09:25 288.30 288.40 288.30 288.40 3.3K
09:26 288.45 288.45 288.20 288.25 15.5K
09:27 288.30 288.35 288.15 288.15 15.2K
09:28 288.05 288.15 288.00 288.05 12.7K
09:29 288.10 288.10 288.00 288.00 4.3K
09:30 288.00 288.05 287.60 287.60 42.3K
09:31 287.60 287.60 287.50 287.50 18.8K
09:32 287.50 287.50 287.40 287.40 15.7K
09:33 287.40 287.55 287.35 287.50 12.9K
09:34 287.60 287.60 287.40 287.40 5.8K
09:35 287.40 287.50 287.40 287.50 3.9K
09:36 287.45 287.50 287.20 287.20 19.9K
09:37 287.25 287.30 287.20 287.25 2.4K
09:38 287.25 287.60 287.25 287.60 14.5K
09:39 287.60 287.60 287.50 287.60 10.0K
09:40 287.60 287.70 287.60 287.65 6.1K
09:41 287.80 287.80 287.70 287.70 5.0K
09:42 287.80 287.85 287.80 287.85 1.3K
09:43 287.95 288.20 287.95 288.20 11.6K
09:44 288.15 288.20 288.00 288.00 14.0K
09:45 287.95 288.00 287.95 287.95 3.9K
09:46 288.10 288.15 288.10 288.10 5.0K
09:47 288.20 288.20 288.10 288.15 4.3K
09:48 288.20 288.20 288.10 288.15 2.3K
09:49 288.15 288.20 288.10 288.20 3.6K
09:50 288.15 288.20 288.05 288.05 8.7K
09:51 287.95 288.35 287.85 288.25 45.6K
09:52 288.35 288.50 288.35 288.40 6.1K
09:53 288.40 288.40 288.35 288.35 2.6K
09:54 288.25 288.25 288.20 288.25 10.8K
09:55 288.25 288.30 288.20 288.20 16.3K
09:56 288.15 288.15 288.10 288.10 6.8K
09:57 288.20 288.25 288.15 288.25 9.3K
09:58 288.25 288.30 288.25 288.25 3.9K
09:59 288.25 288.30 288.15 288.15 13.6K
10:00 288.40 288.45 288.25 288.30 39.6K
10:01 288.25 288.40 288.25 288.40 10.6K
10:02 288.40 288.65 288.35 288.60 21.7K
10:03 288.35 288.55 288.30 288.30 34.0K
10:04 288.25 288.40 288.25 288.40 16.1K
10:05 288.35 288.35 288.25 288.25 4.1K
10:06 288.30 288.40 288.30 288.40 5.1K
10:07 288.30 288.45 288.30 288.45 10.0K
10:08 288.45 288.55 288.45 288.50 6.8K
10:09 288.50 288.50 288.35 288.40 12.5K
10:10 288.30 288.35 288.25 288.25 11.7K
10:11 288.30 288.40 288.25 288.30 8.2K
10:12 288.30 288.50 288.30 288.50 25.1K
10:13 288.50 288.50 288.45 288.50 2.8K
10:14 288.45 288.50 288.45 288.45 3.1K
10:15 288.45 288.60 288.45 288.50 10.7K
10:16 288.50 288.70 288.50 288.60 17.3K
10:17 288.60 288.70 288.60 288.65 7.6K
10:18 288.65 288.65 288.60 288.65 4.2K
10:19 288.60 288.60 288.50 288.55 5.2K
10:20 288.50 288.60 288.50 288.60 5.9K
10:21 288.60 288.65 288.50 288.65 7.6K
10:22 288.55 288.65 288.55 288.65 9.5K
10:23 288.60 288.75 288.60 288.70 6.9K
10:24 288.80 288.80 288.70 288.75 1.8K
10:25 288.80 288.95 288.80 288.90 3.7K
10:26 288.90 289.00 288.90 288.95 8.6K
10:27 289.00 289.20 289.00 289.05 11.3K
10:28 289.15 289.15 289.00 289.05 13.8K
10:29 289.05 289.10 289.00 289.05 8.7K
10:30 289.00 289.20 289.00 289.20 11.0K
10:31 289.20 289.20 289.15 289.15 15.4K
10:32 289.15 289.20 289.15 289.20 3.2K
10:33 289.25 289.25 289.15 289.15 7.0K
10:34 289.20 289.30 289.15 289.30 11.7K
10:35 289.35 289.40 289.35 289.40 8.6K
10:36 289.40 289.40 289.15 289.30 55.4K
10:37 289.35 289.40 289.30 289.40 10.4K
10:38 289.40 289.40 289.25 289.30 4.2K
10:39 289.30 289.30 289.15 289.15 5.5K
10:40 289.20 289.20 289.05 289.15 28.4K
10:41 289.15 289.15 289.05 289.15 30.8K
10:42 289.15 289.15 289.10 289.15 6.6K
10:43 289.15 289.15 289.10 289.10 3.0K
10:44 289.05 289.10 289.05 289.05 5.0K
10:45 289.05 289.05 289.00 289.05 6.6K
10:46 289.15 289.20 289.10 289.15 27.9K
10:47 289.15 289.15 289.05 289.05 4.4K
10:48 289.10 289.10 288.90 289.05 11.0K
10:49 289.05 289.05 289.05 289.05 1.8K
10:50 289.00 289.30 289.00 289.30 34.7K
10:51 289.35 289.40 289.25 289.25 21.6K
10:52 289.25 289.30 289.25 289.30 3.0K
10:53 289.25 289.30 289.25 289.30 5.1K
10:54 289.30 289.30 289.30 289.30 3.4K
10:55 289.30 289.30 289.20 289.25 3.6K
10:56 289.25 289.30 289.15 289.25 10.7K
10:57 289.25 289.30 289.20 289.30 6.8K
10:58 289.30 289.60 289.30 289.55 37.3K
10:59 289.60 289.65 289.50 289.50 29.4K
11:00 289.60 289.65 289.55 289.65 7.6K
11:01 289.65 289.65 289.60 289.60 6.4K
11:02 289.60 289.60 289.55 289.60 2.6K
11:03 289.60 289.75 289.55 289.75 22.4K
11:04 289.80 289.80 289.75 289.80 16.1K
11:05 289.80 289.80 289.75 289.80 4.4K
11:06 289.80 289.85 289.70 289.75 22.3K
11:07 289.75 289.75 289.75 289.75 4.3K
11:08 289.75 289.75 289.70 289.75 0.7K
11:09 289.75 289.75 289.75 289.75 3.1K
11:10 289.75 289.75 289.75 289.75 7.2K
11:11 289.75 289.75 289.70 289.75 1.4K
11:12 289.75 289.75 289.70 289.75 1.7K
11:13 289.70 289.80 289.70 289.80 9.0K
11:14 289.80 289.80 289.75 289.75 7.0K
11:15 289.75 289.80 289.70 289.75 13.2K
11:16 289.75 289.75 289.70 289.70 2.2K
11:17 289.75 289.75 289.75 289.75 4.8K
11:18 289.70 290.15 289.70 290.15 47.0K
11:19 290.10 290.10 289.90 289.90 33.4K
11:20 289.95 289.95 289.65 289.65 101.3K
11:21 289.65 289.70 289.65 289.70 9.6K
11:22 289.70 289.70 289.50 289.50 57.1K
11:23 289.40 289.40 289.20 289.30 23.1K
11:24 289.25 289.25 289.10 289.10 14.1K
11:25 289.10 289.10 288.90 288.90 94.8K
11:26 289.00 289.00 288.90 289.00 2.1K
11:27 288.90 289.00 288.90 288.95 1.8K
11:28 289.00 289.00 288.95 289.00 2.0K
11:29 289.00 289.25 289.00 289.20 196.9K
11:30 289.25 289.25 289.10 289.10 3.9K
11:31 289.20 289.20 289.15 289.20 1.8K
11:32 289.10 289.30 289.10 289.30 5.7K
11:33 289.30 289.30 289.20 289.30 2.8K
11:34 289.30 289.30 289.25 289.30 1.3K
11:35 289.25 289.30 289.25 289.30 3.8K
11:36 289.25 289.35 289.25 289.35 6.2K
11:37 289.35 289.35 289.30 289.35 8.1K
11:38 289.35 289.35 289.20 289.30 7.8K
11:39 289.25 289.25 289.15 289.15 5.9K
11:40 289.15 289.20 289.10 289.20 4.0K
11:41 289.15 289.15 289.05 289.05 44.8K
11:42 289.10 289.10 289.00 289.05 5.1K
11:43 289.05 289.05 289.00 289.05 2.5K
11:44 289.05 289.05 289.05 289.05 2.4K
11:45 289.00 289.05 289.00 289.00 4.1K
11:46 289.00 289.05 289.00 289.05 3.2K
11:47 289.05 289.10 289.05 289.10 6.3K
11:48 289.10 289.10 289.05 289.10 12.1K
11:49 289.10 289.15 289.10 289.15 7.4K
11:50 289.15 289.15 289.10 289.10 5.5K
11:51 289.10 289.10 289.05 289.10 4.5K
11:52 289.10 289.15 289.05 289.15 7.4K
11:53 289.15 289.15 289.05 289.15 6.1K
11:54 289.10 289.15 289.10 289.15 3.9K
11:55 289.15 289.25 289.10 289.25 14.9K
11:56 289.25 289.25 289.10 289.15 7.7K
11:57 289.15 289.20 289.10 289.10 4.7K
11:58 289.20 289.20 289.10 289.15 4.8K
11:59 289.15 289.15 289.10 289.10 2.4K
12:00 289.15 289.35 289.10 289.35 23.5K
12:01 289.35 289.40 289.20 289.20 28.9K
12:02 289.25 289.25 289.25 289.25 2.7K
12:03 289.25 289.25 289.20 289.25 3.9K
12:04 289.25 289.25 289.25 289.25 3.2K
12:05 289.25 289.30 289.20 289.30 9.0K
12:06 289.30 289.40 289.30 289.40 5.4K
12:07 289.40 289.50 289.40 289.50 6.5K
12:08 289.50 289.60 289.50 289.55 11.7K
12:09 289.50 289.55 289.40 289.55 16.1K
12:10 289.60 289.60 289.55 289.60 11.8K
12:11 289.60 289.60 289.55 289.60 8.2K
12:12 289.60 289.65 289.60 289.65 4.7K
12:13 289.65 289.70 289.65 289.70 6.7K
12:14 289.70 289.70 289.60 289.70 8.0K
12:15 289.70 289.70 289.65 289.65 11.6K
12:16 289.65 289.70 289.60 289.70 6.0K
12:17 289.70 289.70 289.70 289.70 2.7K
12:18 289.70 289.70 289.70 289.70 2.8K
12:19 289.70 289.75 289.65 289.70 44.4K
12:20 289.70 289.75 289.70 289.75 4.5K
12:21 289.75 289.75 289.70 289.75 5.2K
12:22 289.75 289.75 289.70 289.75 6.2K
12:23 289.75 289.75 289.75 289.75 4.3K
12:24 289.75 289.75 289.65 289.70 14.8K
12:25 289.70 289.70 289.65 289.70 7.2K
12:26 289.70 289.70 289.65 289.70 1.9K
12:27 289.70 289.70 289.65 289.70 7.7K
12:28 289.70 289.70 289.70 289.70 5.3K
12:29 289.70 289.70 289.55 289.55 34.8K
12:30 289.55 289.65 289.55 289.65 29.7K
12:31 289.65 289.65 289.60 289.65 2.0K
12:32 289.65 289.70 289.65 289.70 11.7K
12:33 289.70 289.70 289.65 289.70 1.3K
12:34 289.70 289.70 289.30 289.40 168.0K
12:35 289.40 289.45 289.30 289.30 34.9K
12:36 289.30 289.30 288.95 289.00 189.1K
12:37 289.00 289.05 288.90 289.00 9.6K
12:38 289.00 289.00 289.00 289.00 16.6K
12:39 289.00 289.00 288.95 289.00 6.9K
12:40 289.00 289.00 288.95 289.00 2.2K
12:41 289.00 289.05 288.90 289.05 25.6K
12:42 289.00 289.00 288.90 289.00 2.9K
12:43 289.05 289.05 289.05 289.05 6.3K
12:44 289.00 289.00 288.65 288.70 48.5K
12:45 288.65 288.65 288.40 288.45 15.3K
12:46 288.45 288.50 288.40 288.50 2.6K
12:47 288.50 288.50 288.25 288.40 10.8K
12:48 288.40 288.45 288.35 288.45 2.6K
12:49 288.45 288.45 288.35 288.45 4.2K
12:50 288.45 288.50 288.45 288.50 1.7K
12:51 288.45 288.45 288.40 288.45 2.8K
12:52 288.45 288.50 288.40 288.50 4.2K
12:53 288.50 288.70 288.45 288.65 1,159.6K
12:54 288.65 288.70 288.65 288.70 5.4K
12:55 288.70 288.80 288.70 288.80 4.4K
12:56 288.80 289.00 288.80 289.00 29.8K
12:57 289.00 289.00 288.90 288.95 1.5K
12:58 288.95 289.00 288.90 288.95 17.7K
12:59 288.95 288.95 288.85 288.90 5.4K
13:00 288.95 289.00 288.90 289.00 3.6K
13:01 289.00 289.00 288.90 289.00 2.7K
13:02 288.90 289.00 288.90 288.95 15.0K
13:03 289.00 289.00 288.95 289.00 8.5K
13:04 289.00 289.00 288.90 288.95 3.7K
13:05 288.90 289.00 288.90 289.00 7.0K
13:06 289.00 289.00 288.90 288.95 21.7K
13:07 288.95 289.00 288.90 289.00 22.7K
13:08 289.00 289.00 288.95 289.00 4.0K
13:09 289.00 289.00 288.95 289.00 8.7K
13:10 289.00 289.00 288.95 289.00 2.9K
13:11 289.00 289.05 288.95 289.00 10.7K
13:12 289.00 289.00 288.95 289.00 8.2K
13:13 289.00 289.00 288.95 289.00 9.2K
13:14 288.95 289.00 288.95 289.00 9.3K
13:15 289.00 289.00 289.00 289.00 6.6K
13:16 289.00 289.00 288.95 289.00 11.2K
13:17 289.00 289.00 289.00 289.00 8.0K
13:18 289.00 289.00 288.95 289.00 9.9K
13:19 289.00 289.00 288.95 289.00 10.9K
13:20 289.00 289.00 288.95 289.00 10.2K
13:21 289.00 289.00 288.95 289.00 3.7K
13:22 289.00 289.00 288.95 289.00 7.8K
13:23 289.00 289.00 288.95 289.00 32.4K
13:24 289.00 289.00 288.95 289.00 13.6K
13:25 288.95 289.05 288.95 289.00 6.6K
13:26 288.95 289.00 288.95 289.00 5.8K
13:27 289.00 289.05 288.95 289.00 9.0K
13:28 289.00 289.00 288.95 289.00 10.7K
13:29 289.00 289.00 288.95 289.00 4.7K
13:30 289.00 289.00 288.95 289.00 7.1K
13:31 289.00 289.00 288.95 289.00 10.1K
13:32 289.00 289.00 288.95 289.00 2.5K
13:33 289.05 289.05 288.95 289.00 17.2K
13:34 288.95 289.00 288.95 289.00 6.7K
13:35 289.00 289.00 288.95 289.00 40.1K
13:36 289.00 289.00 288.95 289.00 10.5K
13:37 288.95 289.00 288.95 289.00 8.5K
13:38 289.00 289.00 288.95 289.00 13.9K
13:39 289.00 289.00 289.00 289.00 13.1K
13:40 289.00 289.00 288.95 289.00 5.6K
13:41 289.00 289.00 288.90 289.00 35.0K
13:42 289.00 289.00 288.95 288.95 7.9K
13:43 289.00 289.00 288.90 289.00 3.1K
13:44 289.00 289.00 288.95 289.00 2.7K
13:45 289.00 289.00 288.90 289.00 4.2K
13:46 289.00 289.00 288.90 289.00 11.1K
13:47 289.00 289.00 288.95 289.00 3.9K
13:48 289.00 289.00 288.90 288.95 2.5K
13:49 288.95 289.00 288.90 289.00 10.7K
13:50 289.00 289.05 288.95 289.00 8.6K
13:51 288.95 289.00 288.95 289.00 8.1K
13:52 289.00 289.00 288.95 289.00 6.4K
13:53 289.00 289.00 288.95 288.95 23.5K
13:54 288.95 289.00 288.95 289.00 10.0K
13:55 289.00 289.00 288.90 289.00 5.9K
13:56 289.00 289.00 288.90 289.00 102.6K
13:57 289.00 289.00 288.90 289.00 17.0K
13:58 289.00 289.00 288.95 289.00 12.9K
13:59 289.00 289.00 289.00 289.00 5.3K
14:00 289.00 289.00 288.95 289.00 14.0K
14:01 289.00 289.00 288.85 288.85 30.9K
14:02 288.85 288.90 288.80 288.90 8.5K
14:03 288.90 288.90 288.80 288.85 5.4K
14:04 288.85 288.85 288.65 288.70 22.5K
14:05 288.70 288.70 288.55 288.70 14.4K
14:06 288.70 288.70 288.55 288.65 3.7K
14:07 288.65 288.70 288.55 288.70 8.0K
14:08 288.70 288.80 288.70 288.80 21.6K
14:09 288.70 288.80 288.65 288.70 3.1K
14:10 288.80 288.80 288.65 288.75 4.9K
14:11 288.65 288.75 288.65 288.75 5.5K
14:12 288.75 288.75 288.65 288.75 2.3K
14:13 288.75 288.80 288.70 288.80 3.5K
14:14 288.80 288.80 288.65 288.70 7.7K
14:15 288.75 288.75 288.65 288.70 4.2K
14:16 288.70 288.75 288.60 288.70 2.9K
14:17 288.70 288.75 288.70 288.70 7.1K
14:18 288.65 288.75 288.65 288.75 5.7K
14:19 288.75 288.75 288.65 288.70 5.1K
14:20 288.65 288.75 288.65 288.70 14.9K
14:21 288.70 288.70 288.60 288.65 19.8K
14:22 288.65 288.70 288.60 288.70 5.5K
14:23 288.70 288.70 288.60 288.65 10.0K
14:24 288.70 288.70 288.65 288.70 5.1K
14:25 288.70 288.70 288.65 288.70 10.0K
14:26 288.70 288.70 288.65 288.70 4.2K
14:27 288.70 288.75 288.65 288.75 9.6K
14:28 288.75 288.80 288.70 288.80 11.8K
14:29 288.80 288.80 288.70 288.80 5.8K
14:30 288.75 288.75 288.60 288.60 25.4K
14:31 288.50 288.50 287.95 288.05 219.0K
14:32 288.15 288.20 288.05 288.15 15.8K
14:33 288.10 288.40 288.10 288.35 16.8K
14:34 288.35 288.35 288.20 288.20 9.9K
14:35 288.30 288.30 287.95 288.00 143.2K
14:36 288.00 288.00 287.75 287.75 43.7K
14:37 287.75 287.85 287.75 287.85 17.0K
14:38 287.85 287.95 287.75 287.90 32.9K
14:39 287.90 288.10 287.90 288.10 68.2K
14:40 288.10 288.10 287.95 288.00 29.0K
14:41 288.00 288.00 287.85 287.95 10.6K
14:42 287.95 288.15 287.95 288.10 8.3K
14:43 288.00 288.15 288.00 288.15 7.1K
14:44 288.15 288.25 288.10 288.25 4.6K
14:45 288.25 288.25 288.10 288.15 3.7K
14:46 288.15 288.60 288.15 288.50 38.4K
14:47 288.50 288.50 288.30 288.40 9.5K
14:48 288.35 288.40 288.30 288.40 3.5K
14:49 288.40 288.40 288.35 288.40 3.9K
14:50 288.40 288.40 288.35 288.40 3.3K
14:51 288.40 288.45 288.30 288.45 3.4K
14:52 288.45 288.70 288.45 288.60 27.2K
14:53 288.60 288.60 288.55 288.60 3.2K
14:54 288.55 288.65 288.50 288.65 6.2K
14:55 288.65 288.70 288.55 288.65 6.3K
14:56 288.65 288.65 288.50 288.60 54.7K
14:57 288.50 288.60 288.50 288.60 10.0K
14:58 288.60 288.60 288.50 288.55 12.4K
14:59 288.55 288.55 288.45 288.55 4.4K
15:00 288.55 288.55 288.50 288.55 88.4K
15:01 288.55 288.60 288.50 288.55 50.6K
15:02 288.55 288.55 288.45 288.45 53.4K
15:03 288.50 288.60 288.50 288.50 57.7K
15:04 288.50 288.55 288.50 288.55 44.8K
15:05 288.55 288.60 288.55 288.55 67.9K
15:06 288.55 288.60 288.55 288.60 54.4K
15:07 288.60 288.65 288.55 288.60 59.0K
15:08 288.60 288.65 288.60 288.65 43.5K
15:09 288.65 288.70 288.60 288.65 80.1K
15:10 288.70 288.95 288.70 288.90 112.9K
15:11 288.85 288.95 288.85 288.95 79.6K
15:12 288.95 288.95 288.85 288.85 80.3K
15:13 288.85 288.90 288.85 288.90 67.9K
15:14 288.85 288.90 288.85 288.85 24.1K
15:15 288.90 288.95 288.90 288.90 120.7K
15:16 288.90 288.90 288.75 288.75 92.0K
15:17 288.80 288.80 288.60 288.60 88.3K
15:18 288.60 288.70 288.55 288.60 77.6K
15:19 288.60 288.70 288.60 288.70 37.0K
15:20 288.65 288.70 288.65 288.65 59.9K
15:21 288.70 288.75 288.70 288.75 50.1K
15:22 288.75 288.75 288.65 288.70 91.4K
15:23 288.70 288.80 288.70 288.75 60.8K
15:24 288.80 288.80 288.55 288.55 117.5K
15:25 288.55 288.60 288.55 288.60 81.7K
15:26 288.60 288.75 288.60 288.75 71.1K
15:27 288.70 288.75 288.70 288.70 87.7K
15:28 288.70 288.70 288.65 288.70 49.5K
15:29 288.70 288.70 288.65 288.70 24.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음