Power Grid (PGRD)

PGRD
🏛️ India →
286.90
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 153.00 154.65 152.66 153.30 9.8M
2021-12-30 153.45 158.55 151.24 154.01 87.5M
2021-12-29 152.25 154.43 152.03 153.45 17.2M
2021-12-28 154.99 156.49 152.47 154.20 15.7M
2021-12-27 154.05 155.44 153.75 154.57 8.6M
2021-12-24 156.15 156.53 153.64 154.05 9.0M
2021-12-23 151.88 157.20 151.54 156.26 15.9M
2021-12-22 149.85 152.25 148.50 151.16 14.8M
2021-12-21 156.28 156.51 151.37 152.70 17.6M
2021-12-20 155.77 157.17 153.37 155.10 22.5M
2021-12-17 153.88 155.58 151.55 155.18 15.2M
2021-12-16 156.25 156.54 152.48 153.88 13.4M
2021-12-15 157.50 159.39 153.59 155.10 15.2M
2021-12-14 150.85 157.54 150.19 156.88 48.0M
2021-12-13 151.89 154.95 150.56 151.07 21.6M
2021-12-10 150.96 150.96 149.19 149.78 6.2M
2021-12-09 151.89 152.59 149.37 150.19 5.8M
2021-12-08 151.63 153.48 150.45 151.37 8.8M
2021-12-07 149.74 152.96 149.41 152.11 8.0M
2021-12-06 153.25 153.73 148.82 149.30 11.3M
2021-12-03 157.54 159.98 151.89 152.33 47.6M
2021-12-02 154.47 159.65 152.63 158.54 33.8M
2021-12-01 153.00 154.29 151.30 153.14 20.3M
2021-11-30 148.04 154.84 148.04 152.81 37.7M
2021-11-29 147.08 150.78 146.71 148.01 16.1M
2021-11-26 150.82 151.48 148.41 149.30 12.8M
2021-11-25 149.74 151.52 148.75 150.96 18.5M
2021-11-24 149.45 153.33 149.30 150.26 18.1M
2021-11-23 142.83 149.60 142.76 149.19 19.7M
2021-11-22 143.68 145.60 141.91 143.54 25.1M
2021-11-18 141.80 143.72 141.21 142.28 10.7M
2021-11-17 138.21 143.24 138.21 141.21 18.4M
2021-11-16 139.69 141.43 137.84 138.66 23.2M
2021-11-15 134.67 139.51 134.52 139.17 24.8M
2021-11-12 135.77 135.77 133.26 134.52 9.6M
2021-11-11 136.74 136.92 133.56 134.63 8.9M
2021-11-10 137.44 137.84 135.66 136.29 13.9M
2021-11-09 140.69 140.69 136.96 137.88 10.4M
2021-11-08 138.66 140.69 136.44 139.80 11.9M
2021-11-04 136.70 137.36 136.18 136.77 0.8M
2021-11-03 137.10 138.44 135.26 135.96 14.0M
2021-11-02 139.43 141.35 136.85 137.10 10.9M
2021-11-01 136.44 139.32 136.40 138.77 5.5M
2021-10-29 138.14 139.43 134.00 136.77 13.0M
2021-10-28 140.95 141.24 136.92 137.40 11.1M
2021-10-27 140.54 141.80 139.36 140.62 9.9M
2021-10-26 142.35 142.61 140.21 140.73 8.5M
2021-10-25 143.72 144.13 140.80 142.39 7.9M
2021-10-22 144.79 145.60 141.35 143.72 7.7M
2021-10-21 145.05 145.86 143.02 143.42 16.9M
2021-10-20 147.82 148.01 142.91 143.65 21.9M
2021-10-19 150.78 151.37 145.60 146.82 16.2M
2021-10-18 155.07 155.18 149.41 150.63 38.5M
2021-10-14 147.97 152.22 146.53 151.26 19.2M
2021-10-13 144.20 151.15 143.50 147.38 33.1M
2021-10-12 143.31 143.87 141.65 142.91 8.5M
2021-10-11 140.43 144.20 139.91 142.98 13.0M
2021-10-08 139.69 140.54 138.21 138.73 8.2M
2021-10-07 141.17 141.58 138.66 139.17 6.7M
2021-10-06 141.87 142.02 138.03 138.66 8.9M
2021-10-05 141.65 144.20 139.95 140.39 17.2M
2021-10-04 141.91 142.69 140.47 141.65 10.8M
2021-10-01 141.02 143.02 140.17 141.80 17.0M
2021-09-30 144.09 146.34 139.43 140.36 23.6M
2021-09-29 135.63 145.09 134.85 144.16 53.7M
2021-09-28 130.71 139.62 130.16 135.96 38.9M
2021-09-27 130.45 130.93 129.42 130.08 5.2M
2021-09-24 131.78 132.67 129.94 130.19 7.1M
2021-09-23 130.82 132.12 130.82 131.75 10.3M
2021-09-22 129.94 131.15 129.94 130.64 9.2M
2021-09-21 130.12 131.86 129.68 130.01 9.5M
2021-09-20 130.97 132.45 129.42 130.82 7.8M
2021-09-17 132.71 133.34 130.64 132.15 21.2M
2021-09-16 132.26 134.26 131.78 132.63 16.2M
2021-09-15 128.61 132.30 128.42 131.49 20.1M
2021-09-14 128.53 129.42 128.24 128.68 8.4M
2021-09-13 128.79 128.83 127.64 128.53 7.5M
2021-09-09 127.42 128.72 127.05 128.24 5.1M
2021-09-08 126.57 128.31 125.80 127.76 25.4M
2021-09-07 128.68 128.72 127.46 127.87 12.5M
2021-09-06 129.86 130.34 127.87 128.68 14.0M
2021-09-03 130.08 130.67 128.90 129.75 12.3M
2021-09-02 129.64 130.16 128.75 129.90 13.5M
2021-09-01 131.41 131.41 129.09 129.82 11.8M
2021-08-31 129.71 130.86 129.31 129.60 43.2M
2021-08-30 129.49 130.34 127.72 129.71 14.5M
2021-08-27 128.46 129.23 126.94 128.86 8.1M
2021-08-26 129.64 129.64 126.83 127.94 12.1M
2021-08-25 130.97 131.15 129.38 129.71 12.0M
2021-08-24 131.04 132.52 129.68 130.53 11.0M
2021-08-23 132.67 132.97 128.75 129.82 13.1M
2021-08-20 131.04 133.08 130.86 132.00 18.7M
2021-08-18 135.77 137.47 133.15 133.48 25.2M
2021-08-17 133.82 135.81 133.78 135.44 16.0M
2021-08-16 136.00 136.22 133.34 133.56 21.3M
2021-08-13 136.14 138.44 135.70 136.55 26.8M
2021-08-12 130.82 138.73 130.30 138.21 58.1M
2021-08-11 127.83 130.82 127.53 130.34 31.3M
2021-08-10 130.16 130.16 126.65 127.57 11.9M
2021-08-09 130.82 130.82 128.64 130.42 16.4M
2021-08-06 129.71 130.45 129.01 129.34 5.3M
2021-08-05 129.53 129.90 128.05 129.49 6.6M
2021-08-04 129.82 130.53 128.49 129.53 23.3M
2021-08-03 127.53 129.49 126.46 128.94 21.0M
2021-08-02 126.76 127.13 125.13 126.39 9.6M
2021-07-30 124.95 128.01 124.32 126.50 34.1M
2021-07-29 126.39 128.27 123.54 123.73 28.6M
2021-07-28 128.61 128.83 126.06 126.44 13.8M
2021-07-27 129.16 130.18 127.86 128.52 10.8M
2021-07-26 129.41 130.46 128.63 128.99 13.0M
2021-07-23 129.58 129.69 128.63 129.16 6.7M
2021-07-22 129.99 129.99 126.78 129.30 10.4M
2021-07-20 130.21 130.99 128.02 128.22 14.2M
2021-07-19 129.63 130.07 128.33 129.24 13.7M
2021-07-16 128.41 131.10 127.77 129.63 15.9M
2021-07-15 128.05 128.30 127.11 127.72 5.4M
2021-07-14 126.75 128.30 126.64 127.47 9.2M
2021-07-13 127.72 128.55 126.55 126.75 8.3M
2021-07-12 127.88 128.47 126.50 126.94 5.6M
2021-07-09 128.08 128.30 127.50 127.63 3.0M
2021-07-08 127.55 129.24 127.25 128.13 8.7M
2021-07-07 126.83 128.30 126.83 128.02 7.2M
2021-07-06 127.16 127.77 126.55 126.83 5.3M
2021-07-05 127.11 128.00 126.58 127.66 6.8M
2021-07-02 127.94 128.11 126.17 126.36 9.5M
2021-07-01 128.91 129.13 127.61 127.94 15.9M
2021-06-30 131.46 131.71 128.61 128.83 17.4M
2021-06-29 128.94 131.88 128.41 130.82 61.1M
2021-06-28 128.61 128.88 127.88 128.52 10.0M
2021-06-25 128.30 129.05 127.16 127.97 7.7M
2021-06-24 128.74 129.13 126.44 128.13 13.0M
2021-06-23 130.68 130.82 128.61 128.74 10.7M
2021-06-22 128.63 131.38 128.63 129.74 11.0M
2021-06-21 128.55 130.52 126.61 130.18 11.7M
2021-06-18 135.26 135.81 127.55 129.16 49.3M
2021-06-17 135.28 135.28 131.24 132.96 22.3M
2021-06-16 136.84 137.20 133.57 134.23 30.7M
2021-06-15 138.89 139.41 136.95 137.25 15.0M
2021-06-14 137.45 138.47 134.20 137.86 18.7M
2021-06-11 137.92 137.92 135.26 136.53 29.1M
2021-06-10 137.47 137.47 133.18 133.95 32.7M
2021-06-09 130.82 136.09 129.60 134.20 39.9M
2021-06-08 132.46 132.46 128.63 129.74 22.5M
2021-06-07 126.00 131.82 125.78 130.96 18.1M
2021-06-04 125.28 126.47 124.61 125.36 6.1M
2021-06-03 126.97 128.30 125.09 125.45 10.3M
2021-06-02 124.28 126.47 124.23 126.08 8.0M
2021-06-01 125.45 126.39 124.11 124.39 15.7M
2021-05-31 125.28 125.61 124.03 125.09 13.1M
2021-05-28 128.05 128.05 124.61 124.97 15.3M
2021-05-27 125.67 127.27 123.75 126.55 51.2M
2021-05-26 129.27 129.60 124.70 125.06 18.3M
2021-05-25 129.16 129.96 128.13 129.10 9.2M
2021-05-24 126.94 129.94 126.61 128.05 22.0M
2021-05-21 126.42 127.08 125.28 126.36 21.7M
2021-05-20 129.71 130.24 126.61 126.91 10.7M
2021-05-19 129.82 131.93 128.27 129.58 28.1M
2021-05-18 128.00 132.96 126.66 129.21 52.9M
2021-05-17 128.02 128.05 125.89 126.61 11.0M
2021-05-14 126.25 127.50 124.09 126.86 18.8M
2021-05-12 123.84 130.27 123.64 125.25 55.6M
2021-05-11 121.95 124.84 121.07 123.84 23.0M
2021-05-10 119.40 122.04 119.15 121.87 17.8M
2021-05-07 119.93 120.18 118.35 118.93 12.5M
2021-05-06 121.09 121.62 118.41 119.40 18.8M
2021-05-05 120.87 122.15 120.18 120.96 23.2M
2021-05-04 122.73 122.90 120.12 120.87 20.9M
2021-05-03 120.57 123.53 120.15 122.40 15.5M
2021-04-30 120.71 123.23 120.10 121.98 16.9M
2021-04-29 123.67 123.98 121.43 122.04 14.8M
2021-04-28 121.29 122.90 119.90 122.45 16.4M
2021-04-27 119.76 122.23 119.62 120.10 15.3M
2021-04-26 115.41 119.99 115.41 119.62 19.1M
2021-04-23 113.25 118.02 113.08 117.05 38.3M
2021-04-22 113.08 113.58 111.53 112.78 11.6M
2021-04-20 113.64 114.03 111.78 112.92 14.5M
2021-04-19 114.11 114.75 110.87 111.53 18.4M
2021-04-16 115.02 119.07 114.89 116.33 22.0M
2021-04-15 115.25 117.19 114.77 115.19 10.2M
2021-04-13 113.72 116.08 112.22 115.72 19.8M
2021-04-12 114.55 114.55 110.03 111.50 18.5M
2021-04-09 116.08 117.21 115.30 115.47 11.8M
2021-04-08 117.49 118.35 115.58 115.86 20.5M
2021-04-07 116.91 119.85 116.16 116.71 22.8M
2021-04-06 119.29 121.40 115.58 115.97 25.3M
2021-04-05 119.29 121.40 118.27 118.71 14.5M
2021-04-01 120.10 121.59 119.04 121.23 11.2M
2021-03-31 121.90 122.56 118.99 119.54 20.7M
2021-03-30 120.23 124.00 119.40 122.70 53.3M
2021-03-26 121.59 123.06 117.60 118.96 25.2M
2021-03-25 122.54 123.84 119.38 119.96 20.3M
2021-03-24 120.32 124.11 120.23 122.54 24.4M
2021-03-23 123.92 124.17 121.12 121.40 38.5M
2021-03-22 129.94 129.94 123.17 123.92 29.2M
2021-03-19 123.01 128.66 121.48 127.61 70.3M
2021-03-18 122.51 123.89 122.04 122.54 14.2M
2021-03-17 124.70 124.72 121.59 122.20 12.6M
2021-03-16 124.81 125.94 123.89 124.42 14.8M
2021-03-15 122.51 125.56 121.81 124.25 30.1M
2021-03-12 119.57 122.45 119.40 121.98 18.2M
2021-03-10 120.84 121.37 118.63 119.26 10.7M
2021-03-09 122.23 123.12 118.21 119.74 12.6M
2021-03-08 120.76 124.11 120.29 122.04 15.7M
2021-03-05 125.28 125.28 121.59 122.09 17.3M
2021-03-04 123.64 127.47 123.64 124.81 22.9M
2021-03-03 127.50 127.58 124.00 126.11 19.4M
2021-03-02 126.94 127.14 123.81 124.75 18.2M
2021-03-01 120.57 126.83 120.51 125.97 31.4M
2021-02-26 122.78 125.97 117.07 118.79 38.1M
2021-02-25 124.00 129.05 122.40 126.14 30.7M
2021-02-24 125.36 126.50 122.84 123.48 11.4M
2021-02-23 125.14 127.00 124.53 125.33 18.3M
2021-02-22 128.85 129.66 123.95 124.70 25.8M
2021-02-19 129.44 130.88 126.80 128.72 36.3M
2021-02-18 128.05 132.10 126.66 131.10 44.3M
2021-02-17 125.00 128.16 123.17 127.52 39.0M
2021-02-16 118.29 127.44 118.24 125.03 80.2M
2021-02-15 118.63 119.43 117.27 117.77 8.6M
2021-02-12 121.40 121.40 116.71 117.88 25.1M
2021-02-11 115.77 119.07 115.50 118.49 20.5M
2021-02-10 116.71 118.63 114.75 116.66 34.2M
2021-02-09 116.41 120.54 116.41 116.83 27.7M
2021-02-08 114.47 118.29 114.03 117.82 28.4M
2021-02-05 114.00 115.47 111.56 114.80 28.8M
2021-02-04 114.47 115.11 113.19 113.83 23.5M
2021-02-03 107.82 116.41 107.82 114.47 73.4M
2021-02-02 105.88 108.46 104.88 107.65 10.8M
2021-02-01 102.25 105.02 101.17 104.71 9.5M
2021-01-29 104.60 104.77 101.44 102.25 13.4M
2021-01-28 105.85 105.85 102.99 103.83 16.1M
2021-01-27 105.32 107.73 104.94 106.63 18.9M
2021-01-25 107.79 109.09 105.10 105.43 9.4M
2021-01-22 108.09 108.82 106.99 107.65 16.7M
2021-01-21 108.90 109.59 107.62 108.18 12.5M
2021-01-20 110.87 111.20 108.18 108.73 21.2M
2021-01-19 108.40 110.87 108.23 110.67 19.4M
2021-01-18 111.56 111.98 107.85 108.51 26.1M
2021-01-15 113.06 114.05 112.25 112.53 13.5M
2021-01-14 114.16 115.02 112.86 113.69 12.0M
2021-01-13 112.97 114.52 112.31 113.64 23.8M
2021-01-12 111.45 113.50 110.84 112.92 31.5M
2021-01-11 113.08 113.64 111.67 112.83 12.7M
2021-01-08 110.17 113.08 109.51 112.83 29.5M
2021-01-07 109.76 111.86 108.37 109.23 40.1M
2021-01-06 104.21 109.54 103.66 108.73 54.3M
2021-01-05 105.05 105.05 103.22 104.21 10.5M
2021-01-04 105.32 105.54 104.21 104.46 7.1M
2021-01-01 104.77 105.27 104.49 105.05 3.1M