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
2022-12-30 162.04 162.56 159.94 160.28 4.6M
2022-12-29 160.54 162.38 160.13 161.81 22.5M
2022-12-28 159.38 163.80 159.38 161.81 16.8M
2022-12-27 159.71 161.40 158.85 159.49 13.1M
2022-12-26 158.63 160.69 158.21 158.89 6.9M
2022-12-23 160.05 161.48 157.84 158.44 4.6M
2022-12-22 162.08 162.75 159.64 161.25 7.0M
2022-12-21 162.79 163.69 160.39 162.04 7.0M
2022-12-20 164.18 164.18 160.43 162.98 6.5M
2022-12-19 160.54 164.40 160.13 164.18 7.8M
2022-12-16 161.25 163.65 159.45 159.90 11.2M
2022-12-15 164.63 165.30 161.93 162.26 5.4M
2022-12-14 162.23 165.41 162.23 164.40 10.1M
2022-12-13 161.66 162.60 159.79 162.23 8.2M
2022-12-12 162.00 163.50 160.95 161.66 8.2M
2022-12-09 163.80 164.21 161.78 162.90 6.0M
2022-12-08 166.35 166.39 162.68 163.35 11.2M
2022-12-07 167.14 168.08 165.34 165.79 5.8M
2022-12-06 166.16 168.11 164.55 167.63 11.3M
2022-12-05 164.78 166.69 162.90 166.43 16.5M
2022-12-02 163.91 166.13 163.91 164.85 12.9M
2022-12-01 168.00 168.64 165.38 166.43 13.2M
2022-11-30 164.51 168.71 163.24 168.00 17.3M
2022-11-29 165.98 166.69 163.91 164.51 6.5M
2022-11-28 164.36 166.65 164.36 165.98 4.5M
2022-11-25 165.56 165.68 162.45 165.45 11.0M
2022-11-24 161.55 165.75 161.33 165.56 7.6M
2022-11-23 163.69 164.10 160.69 161.36 13.5M
2022-11-22 163.88 164.40 162.68 163.35 4.4M
2022-11-21 163.13 164.63 162.38 164.29 4.7M
2022-11-18 163.76 164.10 162.64 163.76 5.8M
2022-11-17 162.68 165.34 162.19 163.73 9.4M
2022-11-16 161.96 163.09 160.09 162.83 9.8M
2022-11-15 157.50 162.38 157.24 162.00 15.3M
2022-11-14 158.21 160.28 157.69 158.51 18.5M
2022-11-11 162.00 163.39 160.16 160.54 12.1M
2022-11-10 162.00 165.11 160.13 161.18 16.2M
2022-11-09 173.25 173.25 163.54 164.06 22.8M
2022-11-07 170.48 173.93 169.80 171.00 14.9M
2022-11-04 171.00 172.09 168.75 169.61 8.1M
2022-11-03 174.75 175.20 170.03 171.04 9.4M
2022-11-02 176.36 177.41 174.64 174.98 12.9M
2022-11-01 172.99 176.93 172.35 176.36 15.2M
2022-10-31 170.96 172.69 170.03 171.11 11.8M
2022-10-28 167.85 171.75 167.40 170.10 11.7M
2022-10-27 164.48 168.64 163.01 167.93 24.3M
2022-10-25 164.14 164.55 160.69 163.88 20.6M
2022-10-24 164.85 165.19 163.95 164.14 1.1M
2022-10-21 161.51 164.18 160.50 162.98 11.6M
2022-10-20 159.41 163.50 159.26 163.13 16.4M
2022-10-19 159.75 162.68 159.71 160.43 11.6M
2022-10-18 159.71 161.25 158.66 159.26 13.3M
2022-10-17 158.96 161.21 158.25 158.89 9.5M
2022-10-14 163.50 163.50 158.66 159.49 23.4M
2022-10-13 161.21 162.98 159.94 160.46 16.4M
2022-10-12 157.84 161.96 157.01 161.66 35.3M
2022-10-11 157.50 158.59 154.91 156.26 17.8M
2022-10-10 155.96 158.96 155.66 156.71 16.8M
2022-10-07 153.00 157.31 153.00 157.05 14.3M
2022-10-06 156.64 158.18 154.20 154.73 20.7M
2022-10-04 159.08 159.26 156.00 156.34 19.2M
2022-10-03 159.75 160.99 156.75 158.10 11.7M
2022-09-30 155.25 164.03 155.25 159.15 62.9M
2022-09-29 156.71 159.08 154.54 156.00 36.8M
2022-09-28 153.90 157.80 151.91 155.78 52.9M
2022-09-27 154.35 155.93 150.94 153.64 54.1M
2022-09-26 150.00 157.01 139.76 150.64 167.5M
2022-09-23 163.73 164.81 148.58 151.91 87.2M
2022-09-22 168.00 169.80 164.36 165.08 26.3M
2022-09-21 175.39 175.76 168.23 170.29 14.5M
2022-09-20 175.50 177.19 174.08 174.53 20.2M
2022-09-19 176.96 178.58 173.74 174.86 13.9M
2022-09-16 178.80 178.84 175.05 176.74 29.4M
2022-09-15 175.09 178.69 174.26 178.20 23.6M
2022-09-14 168.75 174.90 168.53 174.41 25.1M
2022-09-13 168.23 170.63 167.85 170.10 11.3M
2022-09-12 167.66 168.53 166.65 167.96 8.8M
2022-09-09 169.54 169.61 166.88 167.18 9.2M
2022-09-08 169.50 170.18 167.59 168.30 7.2M
2022-09-07 167.29 170.21 167.29 168.30 7.9M
2022-09-06 168.00 171.00 168.00 168.79 14.1M
2022-09-05 168.75 169.16 166.28 167.55 18.1M
2022-09-02 170.63 171.64 167.85 168.15 6.9M
2022-09-01 168.79 172.58 168.75 169.58 13.1M
2022-08-30 171.15 172.69 171.08 172.20 7.2M
2022-08-29 171.19 171.68 169.20 170.29 7.5M
2022-08-26 169.95 173.40 169.95 172.84 8.0M
2022-08-25 172.88 173.25 168.83 169.73 12.1M
2022-08-24 170.51 172.46 169.88 172.09 13.0M
2022-08-23 168.71 171.64 168.15 170.66 8.9M
2022-08-22 171.08 173.10 169.24 169.46 9.2M
2022-08-19 171.34 172.28 169.28 171.11 9.8M
2022-08-18 170.96 173.78 170.81 173.51 11.4M
2022-08-17 171.64 173.21 170.78 171.38 11.2M
2022-08-16 171.90 172.46 170.29 171.64 11.3M
2022-08-12 167.25 171.45 166.50 171.04 13.3M
2022-08-11 168.49 170.18 166.28 167.14 5.0M
2022-08-10 165.56 168.68 165.41 167.63 8.6M
2022-08-08 168.75 169.73 165.83 166.43 8.4M
2022-08-05 166.28 168.56 164.14 167.74 14.1M
2022-08-04 168.00 168.15 164.33 165.60 9.7M
2022-08-03 167.51 168.56 164.74 167.70 12.4M
2022-08-02 164.96 167.55 163.01 166.95 17.7M
2022-08-01 161.29 165.11 160.61 164.21 12.1M
2022-07-29 162.30 163.35 159.64 160.46 15.4M
2022-07-28 158.25 161.10 157.54 160.65 13.2M
2022-07-27 157.43 158.25 157.05 157.99 9.2M
2022-07-26 155.93 158.25 155.33 156.83 11.5M
2022-07-25 157.50 158.25 155.55 155.93 6.6M
2022-07-22 160.46 160.46 157.13 157.50 9.3M
2022-07-21 157.46 159.90 157.09 159.23 12.5M
2022-07-20 158.48 159.23 156.38 156.94 14.2M
2022-07-19 157.43 158.63 157.20 157.50 14.9M
2022-07-18 157.76 159.30 156.68 157.69 15.2M
2022-07-15 162.75 162.75 156.60 156.98 22.1M
2022-07-14 164.44 164.44 159.64 161.14 10.9M
2022-07-13 160.88 162.53 160.09 160.84 10.2M
2022-07-12 161.33 162.71 159.86 160.13 8.5M
2022-07-11 165.00 165.94 162.15 162.79 10.8M
2022-07-08 160.50 164.55 159.49 164.10 17.1M
2022-07-07 159.94 161.48 159.08 159.41 14.1M
2022-07-06 160.50 160.61 156.15 157.84 19.2M
2022-07-05 158.25 161.96 158.21 160.61 20.1M
2022-07-04 153.79 159.11 153.79 158.03 20.2M
2022-07-01 158.29 159.68 153.90 154.88 11.1M
2022-06-30 158.63 161.06 157.80 158.93 22.3M
2022-06-29 156.83 161.25 156.34 158.33 41.5M
2022-06-28 157.16 158.66 156.26 157.73 6.8M
2022-06-27 160.01 160.01 157.24 158.66 17.5M
2022-06-24 159.00 159.00 155.81 156.71 9.5M
2022-06-23 157.58 158.78 154.61 156.41 13.1M
2022-06-22 158.10 158.44 156.15 157.99 10.3M
2022-06-21 156.79 159.86 155.48 157.76 9.5M
2022-06-20 156.83 158.18 154.76 156.19 7.4M
2022-06-17 160.65 162.68 157.69 158.51 19.7M
2022-06-16 167.51 168.23 161.74 162.26 11.9M
2022-06-15 168.19 169.73 166.43 166.69 5.9M
2022-06-14 166.76 170.48 166.50 167.96 17.0M
2022-06-13 166.39 169.13 166.13 166.76 10.2M
2022-06-10 166.54 170.59 166.54 168.34 9.0M
2022-06-09 168.53 169.28 165.75 168.64 9.5M
2022-06-08 167.29 169.88 167.29 168.41 11.2M
2022-06-07 167.96 169.69 167.78 168.75 9.1M
2022-06-06 169.50 170.59 167.66 168.60 12.7M
2022-06-03 169.50 171.07 168.75 169.50 16.1M
2022-06-02 172.05 172.05 168.41 169.16 10.1M
2022-06-01 174.11 174.75 171.11 171.90 10.3M
2022-05-31 171.19 176.36 171.15 174.68 26.4M
2022-05-30 168.38 172.43 168.22 171.19 9.3M
2022-05-27 171.45 171.49 167.55 168.53 8.4M
2022-05-26 170.25 171.82 167.93 170.40 14.2M
2022-05-25 171.30 172.05 166.91 168.64 11.1M
2022-05-24 168.75 172.24 168.45 170.25 16.3M
2022-05-23 174.00 174.00 168.15 168.45 11.6M
2022-05-20 173.06 174.82 170.06 171.79 15.1M
2022-05-19 167.25 172.24 166.24 171.22 15.1M
2022-05-18 178.12 178.69 170.32 170.93 19.2M
2022-05-17 176.18 179.47 174.56 178.99 15.5M
2022-05-16 176.62 178.43 174.75 176.40 8.0M
2022-05-13 179.89 179.89 174.82 177.22 15.1M
2022-05-12 179.25 181.43 174.11 176.93 26.5M
2022-05-11 183.00 186.00 179.03 179.40 15.4M
2022-05-10 184.35 186.26 181.88 182.74 31.0M
2022-05-09 179.25 184.84 176.74 183.86 54.1M
2022-05-06 173.59 179.36 173.59 178.80 17.7M
2022-05-05 178.80 180.49 174.64 175.31 16.5M
2022-05-04 174.75 179.59 174.68 178.20 23.1M
2022-05-02 169.43 174.94 169.43 173.66 12.6M
2022-04-29 176.32 177.26 170.29 170.81 9.0M
2022-04-28 175.05 177.19 172.54 176.70 18.4M
2022-04-27 173.51 174.64 170.59 171.97 12.7M
2022-04-26 170.25 174.15 168.26 173.70 15.4M
2022-04-25 167.96 170.18 166.12 167.14 11.0M
2022-04-22 168.79 172.65 168.53 169.09 12.0M
2022-04-21 169.57 171.49 168.94 170.44 11.1M
2022-04-20 171.19 171.75 167.59 170.25 9.8M
2022-04-19 174.53 175.01 169.88 170.89 15.0M
2022-04-18 172.12 173.85 170.66 173.32 19.1M
2022-04-13 176.21 176.51 170.66 172.12 11.0M
2022-04-12 171.94 175.24 171.45 174.82 14.8M
2022-04-11 174.38 176.66 171.30 173.18 12.4M
2022-04-08 174.75 175.57 172.95 174.45 6.7M
2022-04-07 176.96 179.93 172.50 173.51 11.9M
2022-04-06 173.51 178.84 173.36 177.49 17.2M
2022-04-05 172.46 175.95 170.18 174.79 17.2M
2022-04-04 169.50 171.07 168.04 170.55 9.9M
2022-04-01 162.07 169.31 162.07 168.79 39.7M
2022-03-31 161.66 162.94 161.06 162.60 10.3M
2022-03-30 159.82 164.03 158.85 162.82 54.2M
2022-03-29 160.39 160.84 157.28 158.47 10.5M
2022-03-28 157.24 159.56 155.62 159.22 12.8M
2022-03-25 158.06 158.10 155.03 157.24 9.8M
2022-03-24 157.50 158.40 156.00 158.06 11.2M
2022-03-23 157.12 157.95 156.22 157.57 9.4M
2022-03-22 153.75 157.12 153.04 156.53 13.3M
2022-03-21 162.00 162.00 153.38 153.68 17.8M
2022-03-17 159.00 159.56 155.81 158.66 28.5M
2022-03-16 158.44 158.85 156.71 157.01 11.9M
2022-03-15 159.90 161.29 156.22 157.24 14.5M
2022-03-14 159.34 160.50 157.20 160.05 12.6M
2022-03-11 156.97 159.75 155.81 159.34 13.0M
2022-03-10 158.25 158.55 155.29 156.64 16.5M
2022-03-09 161.36 162.00 154.95 156.07 22.8M
2022-03-08 160.50 167.55 157.35 159.26 28.4M
2022-03-07 157.88 161.40 156.64 159.60 17.6M
2022-03-04 161.96 163.12 158.21 161.29 12.8M
2022-03-03 158.03 164.51 158.03 163.39 19.8M
2022-03-02 155.81 159.86 154.65 158.18 20.5M
2022-02-28 148.09 157.69 147.04 156.86 31.9M
2022-02-25 144.41 148.43 144.11 147.97 10.9M
2022-02-24 145.50 147.00 142.43 143.32 13.1M
2022-02-23 148.76 149.62 148.20 148.54 6.5M
2022-02-22 145.65 148.84 143.85 148.61 13.6M
2022-02-21 146.78 149.25 146.66 148.61 10.7M
2022-02-18 147.60 150.11 146.44 146.78 14.6M
2022-02-17 148.69 149.14 147.00 147.75 16.4M
2022-02-16 148.95 150.75 146.78 147.22 20.3M
2022-02-15 151.50 152.89 149.25 152.59 19.0M
2022-02-14 155.21 155.21 150.94 151.39 12.1M
2022-02-11 157.65 159.00 155.29 155.85 20.1M
2022-02-10 157.54 161.78 157.54 159.04 19.2M
2022-02-09 157.95 158.74 156.53 157.01 9.8M
2022-02-08 160.50 161.55 156.38 157.54 9.1M
2022-02-07 158.29 160.72 157.50 160.24 7.9M
2022-02-04 159.00 160.01 156.82 157.28 7.3M
2022-02-03 160.50 161.25 158.25 158.47 4.6M
2022-02-02 161.14 163.35 159.94 160.50 9.9M
2022-02-01 162.75 162.79 158.47 159.71 8.6M
2022-01-31 159.00 162.56 158.40 161.55 19.9M
2022-01-28 163.12 163.12 156.94 157.65 18.9M
2022-01-27 163.50 164.47 159.26 161.14 28.5M
2022-01-25 160.12 165.15 158.96 164.14 27.4M
2022-01-24 162.30 163.31 158.62 160.50 12.9M
2022-01-21 160.43 164.44 159.75 161.32 29.5M
2022-01-20 155.32 161.51 154.05 160.99 30.2M
2022-01-19 154.50 155.55 150.79 153.49 13.7M
2022-01-18 154.69 155.89 153.45 153.86 8.5M
2022-01-17 156.86 157.16 154.35 154.76 7.6M
2022-01-14 155.96 157.24 154.91 155.81 14.2M
2022-01-13 155.70 158.62 154.91 156.00 20.5M
2022-01-12 154.50 155.03 153.26 153.71 11.0M
2022-01-11 153.41 154.35 152.62 152.89 7.2M
2022-01-10 155.44 155.44 152.59 153.00 11.1M
2022-01-07 155.21 156.38 153.38 153.90 11.9M
2022-01-06 155.81 156.53 153.49 154.46 5.6M
2022-01-05 157.50 158.51 156.04 156.49 9.6M
2022-01-04 154.72 159.75 154.12 157.95 14.8M
2022-01-03 154.05 155.21 153.11 153.75 7.4M