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
2023-12-29 237.80 238.25 234.75 237.20 12.7M
2023-12-28 235.10 239.95 234.10 239.10 39.2M
2023-12-27 235.00 235.85 232.50 234.05 10.2M
2023-12-26 232.00 235.80 231.05 233.35 6.8M
2023-12-22 233.00 234.20 230.50 231.75 9.7M
2023-12-21 224.45 233.20 222.70 232.35 17.8M
2023-12-20 234.95 235.40 226.20 227.15 20.4M
2023-12-19 232.15 234.40 230.85 233.55 12.6M
2023-12-18 236.90 236.90 231.45 231.85 29.1M
2023-12-15 235.00 238.10 227.15 237.35 41.3M
2023-12-14 237.25 237.60 231.10 232.10 30.0M
2023-12-13 231.00 237.50 230.60 236.95 26.9M
2023-12-12 230.00 233.30 229.50 231.35 14.4M
2023-12-11 228.00 232.90 226.55 230.95 19.1M
2023-12-08 231.80 233.40 226.45 228.60 22.2M
2023-12-07 225.00 232.40 224.25 230.00 24.5M
2023-12-06 226.00 226.25 222.50 224.40 29.5M
2023-12-05 213.70 223.25 211.55 222.30 40.7M
2023-12-04 211.70 214.10 211.70 212.90 27.9M
2023-12-01 211.50 212.45 209.45 210.20 20.7M
2023-11-30 210.40 212.80 208.25 208.95 60.4M
2023-11-29 210.30 211.45 209.10 211.05 10.1M
2023-11-28 214.45 214.45 209.50 210.20 15.6M
2023-11-24 211.30 212.10 209.50 210.45 7.3M
2023-11-23 212.05 213.10 209.25 210.90 11.4M
2023-11-22 208.20 212.60 208.20 211.60 13.1M
2023-11-21 210.00 210.15 207.95 208.95 9.6M
2023-11-20 210.10 211.20 208.85 209.30 11.2M
2023-11-17 207.70 210.70 206.90 209.50 16.7M
2023-11-16 206.70 208.85 205.70 207.20 27.5M
2023-11-15 215.00 215.00 209.80 210.15 19.2M
2023-11-13 212.00 215.10 210.70 212.30 11.4M
2023-11-12 213.60 213.60 211.70 211.90 1.0M
2023-11-10 210.50 213.00 209.60 211.15 12.1M
2023-11-09 207.30 210.50 206.10 209.80 13.8M
2023-11-08 209.00 209.60 206.65 207.00 7.4M
2023-11-07 208.20 209.10 205.75 208.00 10.7M
2023-11-06 205.00 208.95 204.95 208.20 9.8M
2023-11-03 203.40 206.50 203.10 204.40 8.7M
2023-11-02 201.75 203.65 200.90 203.10 12.9M
2023-11-01 202.35 202.35 200.50 200.95 5.6M
2023-10-31 201.50 202.95 200.55 202.15 7.5M
2023-10-30 200.95 202.20 197.65 200.85 7.7M
2023-10-27 199.25 201.80 199.15 200.95 10.0M
2023-10-26 198.75 200.00 196.30 198.95 11.1M
2023-10-25 199.00 200.45 197.80 199.50 16.8M
2023-10-23 202.00 205.15 199.00 199.75 7.0M
2023-10-20 205.20 205.20 200.90 202.85 22.1M
2023-10-19 204.00 207.40 202.20 205.80 13.2M
2023-10-18 208.45 208.45 204.00 206.50 14.9M
2023-10-17 203.55 209.00 202.60 207.15 19.4M
2023-10-16 200.30 203.85 200.10 203.05 18.3M
2023-10-13 200.45 202.40 199.30 201.80 13.1M
2023-10-12 197.35 202.00 197.35 200.75 21.9M
2023-10-11 197.35 199.15 197.35 198.50 10.0M
2023-10-10 196.25 198.55 195.70 197.95 7.4M
2023-10-09 196.50 196.90 193.75 196.25 7.9M
2023-10-06 197.00 197.45 194.85 197.05 12.9M
2023-10-05 199.50 199.50 195.35 196.60 14.6M
2023-10-04 198.90 199.40 195.40 199.00 14.1M
2023-10-03 198.75 200.00 196.90 199.55 10.8M
2023-09-29 200.95 201.90 199.10 199.75 16.3M
2023-09-28 200.10 204.45 197.80 200.75 50.2M
2023-09-27 199.30 199.60 197.30 199.35 6.7M
2023-09-26 199.10 200.05 197.60 198.35 7.4M
2023-09-25 200.00 200.65 196.70 198.90 12.0M
2023-09-22 200.55 202.90 196.40 199.15 21.2M
2023-09-21 205.00 205.55 200.40 201.60 20.3M
2023-09-20 198.70 205.95 198.45 204.65 33.4M
2023-09-18 195.25 200.50 194.10 200.10 25.6M
2023-09-15 196.15 196.20 192.20 194.10 20.5M
2023-09-14 194.20 195.65 193.70 195.15 10.9M
2023-09-13 193.20 194.60 191.30 193.20 10.7M
2023-09-12 203.00 204.25 190.65 191.30 29.8M
2023-09-11 195.26 198.75 193.20 198.38 17.7M
2023-09-08 193.69 195.98 192.83 193.99 16.8M
2023-09-07 190.50 193.28 189.11 192.75 13.8M
2023-09-06 192.53 192.94 189.11 190.88 10.0M
2023-09-05 191.48 192.75 189.75 190.73 10.9M
2023-09-04 190.20 192.38 188.10 191.55 10.2M
2023-09-01 185.25 189.45 183.90 189.15 13.1M
2023-08-31 185.89 187.20 182.66 183.41 20.7M
2023-08-30 188.48 188.70 184.84 185.33 6.7M
2023-08-29 187.20 189.75 186.45 188.36 12.4M
2023-08-28 182.25 186.75 181.91 186.38 11.9M
2023-08-25 184.61 185.55 181.05 181.50 12.9M
2023-08-24 187.50 189.49 184.35 184.73 19.0M
2023-08-23 187.50 187.50 185.40 187.20 8.5M
2023-08-22 186.00 187.61 185.03 185.85 11.1M
2023-08-21 181.73 185.78 181.28 185.40 9.1M
2023-08-18 182.74 182.74 180.08 180.75 12.3M
2023-08-17 186.04 186.60 181.65 182.78 15.3M
2023-08-16 183.45 186.49 182.29 186.04 9.2M
2023-08-14 183.64 183.98 180.56 183.38 9.2M
2023-08-11 184.13 184.69 182.10 183.23 23.9M
2023-08-10 180.41 181.99 180.04 181.35 10.0M
2023-08-09 182.25 182.63 179.81 180.26 18.4M
2023-08-08 183.94 183.94 180.49 181.13 15.2M
2023-08-07 186.60 186.71 184.50 185.96 6.3M
2023-08-04 186.00 186.79 184.95 185.51 7.4M
2023-08-03 186.75 187.95 184.58 186.53 10.9M
2023-08-02 189.68 190.35 184.95 186.41 20.8M
2023-08-01 196.50 196.50 187.88 188.85 31.4M
2023-07-31 196.50 200.25 194.36 199.54 24.3M
2023-07-28 188.85 195.86 187.58 193.65 17.5M
2023-07-27 189.00 190.05 187.28 188.03 10.8M
2023-07-26 190.43 191.74 187.50 188.25 12.9M
2023-07-25 186.71 188.63 186.11 188.36 10.5M
2023-07-24 183.04 186.11 182.14 185.59 14.8M
2023-07-21 182.44 184.73 181.65 183.08 18.5M
2023-07-20 182.96 184.39 181.73 183.19 10.2M
2023-07-19 180.75 184.65 180.41 182.44 23.0M
2023-07-18 180.75 182.78 179.70 180.86 14.9M
2023-07-17 181.88 183.71 179.40 180.75 11.5M
2023-07-14 182.25 183.30 177.53 180.04 72.1M
2023-07-13 188.81 189.15 181.28 182.33 30.6M
2023-07-12 190.50 191.06 188.36 189.04 9.4M
2023-07-11 189.00 191.55 187.54 190.13 7.5M
2023-07-10 191.59 192.30 186.38 187.50 15.3M
2023-07-07 196.91 196.91 191.03 191.59 13.1M
2023-07-06 194.96 197.70 190.80 197.03 16.7M
2023-07-05 187.28 190.46 187.13 189.94 5.3M
2023-07-04 189.38 189.38 186.90 187.20 8.6M
2023-07-03 190.91 191.21 187.13 187.88 12.5M
2023-06-30 192.38 194.78 188.40 191.36 17.7M
2023-06-28 188.10 189.38 184.84 187.61 17.8M
2023-06-27 186.08 187.54 185.74 187.16 11.1M
2023-06-26 187.50 187.69 185.36 186.38 7.3M
2023-06-23 190.20 190.99 187.16 187.58 5.6M
2023-06-22 193.50 193.50 189.53 190.16 7.4M
2023-06-21 186.60 194.29 186.56 193.65 31.2M
2023-06-20 182.89 187.28 182.81 186.56 13.4M
2023-06-19 184.84 186.23 181.80 182.33 10.4M
2023-06-16 184.80 185.51 183.38 184.84 9.7M
2023-06-15 185.21 185.21 182.85 184.84 9.7M
2023-06-14 181.58 185.40 181.58 184.88 10.3M
2023-06-13 181.50 182.59 181.09 181.69 6.4M
2023-06-12 183.75 184.84 180.90 181.24 8.2M
2023-06-09 182.66 184.13 181.35 183.68 11.0M
2023-06-08 179.44 184.09 179.44 181.24 19.3M
2023-06-07 177.53 180.04 177.11 179.40 11.2M
2023-06-06 177.34 177.75 175.84 176.48 6.9M
2023-06-05 177.34 178.50 176.10 176.70 27.4M
2023-06-02 175.50 176.33 174.83 175.95 6.6M
2023-06-01 174.71 175.58 172.54 174.75 8.8M
2023-05-31 176.25 176.40 172.50 175.39 48.1M
2023-05-30 176.93 176.93 175.28 176.33 9.5M
2023-05-29 178.65 178.76 175.58 175.88 13.6M
2023-05-26 178.39 178.43 176.10 177.98 6.8M
2023-05-25 178.28 180.23 177.23 178.46 12.5M
2023-05-24 178.35 178.39 176.14 176.85 8.9M
2023-05-23 175.54 177.41 175.01 175.58 12.5M
2023-05-22 176.03 179.25 174.49 175.76 12.6M
2023-05-19 176.74 178.13 174.00 175.28 10.1M
2023-05-18 180.75 180.75 175.95 176.74 14.5M
2023-05-17 180.68 181.43 178.09 179.10 11.6M
2023-05-16 182.66 183.41 180.00 180.45 11.4M
2023-05-15 182.55 184.24 181.76 182.44 12.2M
2023-05-12 186.64 187.20 180.86 181.31 13.9M
2023-05-11 185.78 186.90 184.95 186.41 12.6M
2023-05-10 183.86 185.96 183.45 185.74 9.7M
2023-05-09 183.04 185.18 182.03 182.55 9.2M
2023-05-08 181.39 184.69 180.83 183.56 8.8M
2023-05-05 179.10 181.13 178.65 180.79 3.9M
2023-05-04 179.74 180.53 176.21 179.14 9.2M
2023-05-03 180.00 181.50 179.10 179.78 4.8M
2023-05-02 179.03 180.86 178.69 180.08 6.7M
2023-04-28 177.71 178.46 174.83 177.94 10.6M
2023-04-27 178.50 178.73 175.13 176.96 9.8M
2023-04-26 175.54 179.63 174.00 178.73 13.6M
2023-04-25 173.48 175.43 172.99 174.68 8.3M
2023-04-24 173.25 174.23 172.46 173.96 5.7M
2023-04-21 173.85 174.26 172.20 173.66 5.0M
2023-04-20 173.14 174.68 172.24 173.18 7.3M
2023-04-19 171.75 173.55 171.49 172.46 8.3M
2023-04-18 177.68 178.13 172.24 172.73 13.5M
2023-04-17 174.45 179.93 174.23 177.49 21.8M
2023-04-13 170.48 173.74 170.25 173.40 11.4M
2023-04-12 173.55 173.66 170.29 170.48 9.1M
2023-04-11 171.68 174.00 171.34 173.51 5.1M
2023-04-10 168.90 172.05 168.75 171.79 4.1M
2023-04-06 170.40 170.55 168.49 168.94 4.3M
2023-04-05 169.95 169.95 167.78 169.24 12.0M
2023-04-03 170.51 170.51 167.89 168.45 7.6M
2023-03-31 168.00 170.06 167.25 169.28 10.2M
2023-03-29 166.58 167.78 165.41 166.84 19.7M
2023-03-28 165.94 167.33 164.03 166.58 8.7M
2023-03-27 167.18 169.69 164.66 165.08 20.0M
2023-03-24 167.25 168.19 165.60 166.80 10.4M
2023-03-23 168.00 168.38 165.94 166.61 17.1M
2023-03-22 167.25 168.53 165.60 168.08 7.6M
2023-03-21 170.44 170.78 166.84 167.36 11.3M
2023-03-20 168.98 172.05 168.98 170.63 9.3M
2023-03-17 175.46 175.50 171.23 172.28 33.7M
2023-03-16 172.09 174.68 171.26 174.11 18.4M
2023-03-15 169.95 172.54 169.28 171.23 12.2M
2023-03-14 168.86 170.81 168.00 168.90 9.6M
2023-03-13 171.04 172.54 169.05 169.58 13.2M
2023-03-10 166.69 171.11 166.69 169.91 9.6M
2023-03-09 171.75 172.84 169.13 169.35 13.9M
2023-03-08 170.21 171.26 169.28 171.04 11.6M
2023-03-06 168.00 171.60 167.25 170.36 15.7M
2023-03-03 165.30 169.09 165.30 166.58 10.0M
2023-03-02 163.50 165.75 161.85 165.26 79.7M
2023-03-01 166.16 166.69 163.05 164.18 12.9M
2023-02-28 165.45 167.25 164.06 166.69 36.6M
2023-02-27 162.34 164.96 160.91 164.40 17.8M
2023-02-24 159.30 161.55 159.30 161.29 9.8M
2023-02-23 161.25 161.93 159.45 159.94 10.3M
2023-02-22 162.00 162.98 159.75 160.99 9.1M
2023-02-21 163.16 164.06 162.04 162.90 6.7M
2023-02-20 161.70 162.75 160.65 161.85 6.8M
2023-02-17 160.50 161.93 159.75 160.35 6.5M
2023-02-16 162.68 162.68 160.50 160.95 4.0M
2023-02-15 159.94 161.40 159.75 160.88 8.1M
2023-02-14 162.79 162.79 159.56 161.25 6.0M
2023-02-13 160.58 162.38 160.50 162.00 7.7M
2023-02-10 158.93 160.84 158.89 160.58 10.9M
2023-02-09 159.00 160.46 159.00 159.64 7.0M
2023-02-08 159.64 159.94 157.84 159.00 12.4M
2023-02-07 163.50 163.65 161.33 162.64 10.0M
2023-02-06 160.09 163.01 159.79 162.79 6.9M
2023-02-03 159.90 161.36 157.80 161.14 10.8M
2023-02-02 162.00 162.83 158.51 159.53 12.8M
2023-02-01 168.75 168.75 160.20 162.41 20.2M
2023-01-31 159.45 165.15 159.11 162.49 21.0M
2023-01-30 163.50 164.14 157.91 158.89 24.3M
2023-01-27 164.48 166.09 162.75 164.44 10.5M
2023-01-25 165.53 165.94 163.35 164.55 5.8M
2023-01-24 169.69 169.95 165.38 165.71 6.2M
2023-01-23 168.00 171.23 167.66 168.83 14.4M
2023-01-20 165.75 167.93 165.75 167.44 10.1M
2023-01-19 164.10 165.94 163.99 165.56 11.6M
2023-01-18 163.73 165.11 162.30 164.51 11.2M
2023-01-17 161.74 164.03 161.18 163.80 13.0M
2023-01-16 161.25 161.93 159.53 161.74 8.4M
2023-01-13 160.20 161.51 159.98 160.50 6.6M
2023-01-12 160.16 160.43 158.55 160.13 21.2M
2023-01-11 159.15 159.79 157.58 158.96 9.2M
2023-01-10 157.43 159.34 156.75 158.85 17.2M
2023-01-09 156.90 158.96 153.19 156.83 52.5M
2023-01-06 156.11 157.73 155.66 156.08 11.5M
2023-01-05 158.93 158.93 154.95 156.60 21.3M
2023-01-04 161.55 161.55 157.88 158.29 10.0M
2023-01-03 161.44 162.15 160.76 161.70 2.9M
2023-01-02 160.91 161.63 159.75 161.29 6.0M