Powergrid Infrastructure Inv (POWG)

POWG
🏛️ India →
94.93
Última Actualización: 2025-10-01
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
2022-12-30 128.32 128.39 127.20 127.37 0.4M
2022-12-29 128.40 128.50 127.12 127.82 0.5M
2022-12-28 128.48 128.58 127.50 128.34 0.3M
2022-12-27 128.05 128.96 127.00 127.60 0.4M
2022-12-26 128.35 129.30 127.95 128.38 0.5M
2022-12-23 128.95 128.95 128.05 128.35 0.3M
2022-12-22 129.48 129.48 128.90 128.95 0.2M
2022-12-21 129.00 129.50 128.63 129.00 0.3M
2022-12-20 129.38 129.70 128.52 129.00 0.2M
2022-12-19 129.20 129.49 128.21 129.01 0.2M
2022-12-16 129.20 129.20 128.15 128.58 0.1M
2022-12-15 128.86 129.66 128.15 128.43 0.2M
2022-12-14 129.50 130.00 128.71 128.86 0.2M
2022-12-13 129.29 129.77 128.20 129.14 0.3M
2022-12-12 129.69 129.69 128.30 128.48 0.2M
2022-12-09 129.80 130.00 128.61 128.87 0.2M
2022-12-08 130.00 130.00 128.78 129.13 0.1M
2022-12-07 128.83 130.00 127.99 129.97 0.2M
2022-12-06 128.80 128.97 127.75 127.99 0.1M
2022-12-05 129.00 129.50 127.81 128.09 0.3M
2022-12-02 129.94 130.00 128.51 129.22 0.3M
2022-12-01 129.50 129.99 128.01 129.87 0.2M
2022-11-30 128.39 129.99 127.62 129.25 0.2M
2022-11-29 128.00 128.02 126.75 127.50 0.7M
2022-11-28 128.85 129.24 127.19 127.24 0.4M
2022-11-25 128.94 130.20 127.25 128.16 0.4M
2022-11-24 126.50 129.00 125.75 128.04 1.0M
2022-11-23 128.75 129.18 125.99 126.56 0.9M
2022-11-22 130.40 130.40 127.10 127.86 0.9M
2022-11-21 132.00 132.50 129.25 129.69 0.7M
2022-11-18 132.00 132.80 131.17 132.05 0.2M
2022-11-17 131.23 132.30 131.00 131.15 0.3M
2022-11-16 132.80 133.60 130.11 131.23 1.3M
2022-11-15 131.50 134.00 131.50 132.52 0.4M
2022-11-14 132.00 132.10 129.90 131.95 0.8M
2022-11-11 133.30 133.80 132.40 133.00 0.7M
2022-11-10 133.80 134.75 132.50 132.87 0.5M
2022-11-09 133.94 134.00 133.30 133.97 0.3M
2022-11-07 134.90 135.20 132.85 133.52 0.5M
2022-11-04 136.00 136.00 131.52 133.48 1.5M
2022-11-03 136.25 138.59 134.44 134.99 0.8M
2022-11-02 138.60 138.60 137.51 137.89 0.3M
2022-11-01 139.00 139.00 137.70 138.01 0.2M
2022-10-31 139.20 139.20 138.00 138.14 0.2M
2022-10-28 138.85 139.00 137.81 137.94 0.2M
2022-10-27 139.97 140.75 137.96 138.04 0.3M
2022-10-25 140.98 140.99 138.00 138.99 0.5M
2022-10-24 139.95 141.00 139.70 140.95 0.1M
2022-10-21 140.84 141.00 139.75 139.92 0.3M
2022-10-20 140.11 140.45 139.55 140.14 0.4M
2022-10-19 140.65 140.96 139.80 140.25 0.1M
2022-10-18 140.61 140.61 140.01 140.21 0.0M
2022-10-17 140.78 140.79 139.51 140.01 0.1M
2022-10-14 140.99 141.00 139.90 140.02 0.2M
2022-10-13 141.58 141.69 139.90 140.16 0.3M
2022-10-12 141.65 142.00 140.03 140.39 0.2M
2022-10-11 141.15 141.95 139.30 140.99 0.2M
2022-10-10 140.38 141.20 139.50 140.76 0.2M
2022-10-07 139.88 140.75 139.50 139.99 0.2M
2022-10-06 139.70 139.88 139.50 139.52 0.2M
2022-10-04 139.75 139.75 139.03 139.60 0.1M
2022-10-03 138.60 139.70 138.00 139.44 0.2M
2022-09-30 138.99 139.70 137.62 138.58 0.2M
2022-09-29 138.00 138.89 137.50 138.42 0.1M
2022-09-28 136.70 138.20 136.01 137.98 0.5M
2022-09-27 137.83 138.88 135.00 136.64 0.2M
2022-09-26 139.77 139.77 137.52 137.83 0.2M
2022-09-23 139.70 139.80 138.30 139.15 0.4M
2022-09-22 139.70 139.98 138.12 139.82 0.3M
2022-09-21 138.44 138.80 137.51 138.55 0.1M
2022-09-20 138.30 138.86 137.50 138.41 0.2M
2022-09-19 138.05 138.05 137.25 137.95 0.1M
2022-09-16 137.79 138.86 136.80 138.00 0.2M
2022-09-15 138.35 138.35 136.25 137.25 0.4M
2022-09-14 137.01 138.75 136.95 138.05 0.4M
2022-09-13 136.87 138.00 136.87 137.95 0.2M
2022-09-12 137.55 137.95 136.50 137.49 0.2M
2022-09-09 137.94 138.00 136.01 136.91 0.2M
2022-09-08 138.10 138.10 137.25 137.77 0.2M
2022-09-07 138.00 138.00 137.42 137.75 0.2M
2022-09-06 137.98 137.98 137.00 137.84 0.2M
2022-09-05 137.98 138.19 137.02 137.24 0.1M
2022-09-02 135.95 137.98 135.11 137.43 0.1M
2022-09-01 136.73 136.73 134.99 135.01 0.8M
2022-08-30 136.99 136.99 135.00 136.01 0.2M
2022-08-29 136.00 136.94 135.10 136.04 0.3M
2022-08-26 138.30 138.50 134.51 135.77 0.3M
2022-08-25 138.77 139.00 137.75 138.33 0.3M
2022-08-24 138.10 138.77 137.40 138.15 0.2M
2022-08-23 137.88 138.50 137.31 138.04 0.2M
2022-08-22 138.50 138.90 136.50 137.67 0.2M
2022-08-19 138.00 138.90 136.20 138.04 0.2M
2022-08-18 137.28 138.20 136.12 137.80 0.4M
2022-08-17 136.89 137.00 135.01 136.94 0.7M
2022-08-16 136.25 136.90 134.11 136.64 0.2M
2022-08-12 136.37 136.80 135.50 136.12 0.4M
2022-08-11 136.20 136.20 134.05 135.98 0.4M
2022-08-10 134.98 136.20 134.30 135.99 0.2M
2022-08-08 135.05 136.05 133.80 134.18 0.3M
2022-08-05 135.50 136.00 134.80 134.99 0.2M
2022-08-04 135.05 135.50 133.60 134.99 0.2M
2022-08-03 133.15 138.00 132.05 134.64 0.4M
2022-08-02 132.95 133.19 131.20 132.83 0.2M
2022-08-01 133.40 133.49 132.10 132.55 0.3M
2022-07-29 135.88 135.98 133.90 134.08 0.3M
2022-07-28 133.97 135.90 133.00 135.56 0.1M
2022-07-27 133.88 134.20 133.50 133.89 0.1M
2022-07-26 132.49 133.90 131.90 132.10 0.5M
2022-07-25 131.99 132.30 131.90 132.29 0.3M
2022-07-22 132.00 132.00 131.07 131.93 0.3M
2022-07-21 131.00 131.84 130.45 131.12 0.3M
2022-07-20 132.30 132.30 130.00 130.41 0.4M
2022-07-19 131.87 132.10 131.40 131.95 0.3M
2022-07-18 132.00 132.00 131.02 131.47 0.3M
2022-07-15 132.25 132.30 130.80 131.56 0.2M
2022-07-14 133.33 133.33 130.00 131.68 0.2M
2022-07-13 132.20 132.20 131.50 131.59 0.1M
2022-07-12 131.96 133.30 130.55 131.93 0.1M
2022-07-11 132.00 132.00 130.05 131.96 0.3M
2022-07-08 131.30 132.20 130.57 131.89 0.3M
2022-07-07 130.80 131.72 130.00 130.56 0.6M
2022-07-06 130.89 131.83 130.16 130.88 0.4M
2022-07-05 130.89 131.92 130.00 130.07 0.3M
2022-07-04 130.90 132.50 130.02 130.89 0.3M
2022-07-01 129.89 131.28 129.50 130.90 0.6M
2022-06-30 130.39 130.94 128.84 129.03 0.5M
2022-06-29 131.49 131.49 129.01 129.99 0.5M
2022-06-28 130.50 131.18 129.51 130.38 0.5M
2022-06-27 131.90 132.50 129.80 130.38 0.5M
2022-06-24 132.67 132.67 131.00 131.54 0.6M
2022-06-23 132.79 132.79 131.85 131.98 0.4M
2022-06-22 132.01 132.50 131.90 132.45 0.2M
2022-06-21 132.70 132.74 131.97 132.01 0.4M
2022-06-20 133.00 133.00 132.16 132.23 0.4M
2022-06-17 133.89 133.89 132.30 132.70 0.2M
2022-06-16 133.89 133.89 132.60 132.85 0.2M
2022-06-15 133.06 133.87 132.40 133.03 0.1M
2022-06-14 134.29 134.29 132.91 133.87 0.1M
2022-06-13 134.19 134.19 132.01 133.15 0.4M
2022-06-10 134.25 134.72 133.25 133.91 0.4M
2022-06-09 134.72 134.72 133.65 133.98 0.5M
2022-06-08 135.30 135.50 133.30 134.53 0.5M
2022-06-07 135.90 136.25 132.03 133.98 0.6M
2022-06-06 136.33 138.00 134.37 134.96 0.5M
2022-06-03 135.82 136.90 135.50 135.63 0.2M
2022-06-02 136.65 136.65 135.35 135.74 0.2M
2022-06-01 136.24 136.98 134.02 136.46 0.4M
2022-05-31 137.80 138.64 132.50 134.67 0.5M
2022-05-30 138.25 139.01 138.20 138.46 0.3M
2022-05-27 137.76 139.51 137.75 138.34 0.3M
2022-05-26 139.49 139.49 137.15 138.47 0.2M
2022-05-25 139.44 139.70 138.00 138.71 0.2M
2022-05-24 138.78 138.78 137.01 138.18 0.2M
2022-05-23 138.94 138.99 137.75 137.98 0.2M
2022-05-20 137.96 138.00 136.53 137.95 0.1M
2022-05-19 138.73 138.73 136.00 136.61 0.2M
2022-05-18 139.00 139.85 135.15 137.04 0.4M
2022-05-17 136.85 138.90 135.53 138.15 0.3M
2022-05-16 136.99 136.99 135.52 136.85 0.2M
2022-05-13 136.25 136.80 135.50 136.69 0.3M
2022-05-12 135.00 136.50 134.90 135.84 0.6M
2022-05-11 136.00 137.40 135.76 136.38 0.5M
2022-05-10 136.08 137.45 135.00 135.39 0.3M
2022-05-09 137.45 137.94 134.50 136.54 0.2M
2022-05-06 136.02 138.47 136.01 137.43 0.3M
2022-05-05 139.29 139.29 137.00 137.14 0.4M
2022-05-04 139.98 139.98 137.76 137.99 0.6M
2022-05-02 139.20 140.40 138.33 138.68 0.3M
2022-04-29 140.49 141.49 138.00 139.19 0.3M
2022-04-28 139.01 140.79 139.01 139.95 0.6M
2022-04-27 141.28 141.28 138.50 138.72 0.7M
2022-04-26 141.95 141.95 139.06 139.76 0.5M
2022-04-25 138.01 141.69 137.20 140.24 0.7M
2022-04-22 138.94 138.94 137.14 137.89 0.5M
2022-04-21 138.95 138.95 137.00 137.97 0.3M
2022-04-20 136.06 141.50 136.06 136.83 0.9M
2022-04-19 135.69 138.00 135.60 137.11 0.3M
2022-04-18 136.43 138.90 135.10 135.97 0.8M
2022-04-13 136.93 137.80 135.00 136.44 0.6M
2022-04-12 135.72 136.01 135.01 135.96 0.3M
2022-04-11 134.83 135.60 134.83 135.50 0.3M
2022-04-08 135.70 135.70 134.41 134.83 0.3M
2022-04-07 135.89 135.98 134.41 134.99 0.4M
2022-04-06 135.54 135.73 134.01 135.00 0.8M
2022-04-05 136.44 136.44 134.03 135.54 0.8M
2022-04-04 136.00 137.00 132.70 134.99 0.4M
2022-04-01 135.52 135.52 132.30 134.17 0.1M
2022-03-31 135.96 135.96 133.00 133.90 0.2M
2022-03-30 136.30 136.30 133.00 133.89 0.2M
2022-03-29 135.00 136.00 134.00 135.59 1.3M
2022-03-28 129.35 137.90 129.35 134.77 1.0M
2022-03-25 126.99 130.65 126.60 130.10 0.2M
2022-03-24 127.00 127.03 126.51 126.90 0.2M
2022-03-23 126.99 127.02 126.40 127.00 1.1M
2022-03-22 126.89 127.05 125.81 126.84 0.6M
2022-03-21 127.85 127.85 124.50 125.94 1.3M
2022-03-17 127.30 127.30 126.43 126.96 0.7M
2022-03-16 127.30 127.48 125.35 126.52 1.3M
2022-03-15 127.75 127.75 126.04 126.76 0.7M
2022-03-14 125.60 128.10 125.60 126.97 0.6M
2022-03-11 125.06 127.89 124.71 125.06 0.8M
2022-03-10 127.01 128.49 124.50 124.94 1.4M
2022-03-09 125.99 128.93 125.99 126.94 0.5M
2022-03-08 125.99 126.00 125.70 125.93 0.9M
2022-03-07 127.95 127.95 125.60 125.99 1.1M
2022-03-04 128.25 128.25 126.50 126.75 0.8M
2022-03-03 129.78 129.78 125.00 126.96 0.8M
2022-03-02 129.49 129.49 127.90 128.67 1.1M
2022-02-28 129.08 129.48 128.75 129.00 0.4M
2022-02-25 129.00 129.95 128.11 129.08 0.7M
2022-02-24 129.50 129.85 128.37 129.11 1.7M
2022-02-23 129.63 129.97 129.40 129.45 1.2M
2022-02-22 129.85 130.00 129.20 129.54 0.8M
2022-02-21 129.99 130.00 129.75 129.85 0.2M
2022-02-18 129.99 130.00 129.77 129.89 0.2M
2022-02-17 130.45 130.45 129.60 129.99 0.2M
2022-02-16 130.00 130.00 129.01 129.99 0.5M
2022-02-15 129.95 130.20 129.26 130.04 0.8M
2022-02-14 130.00 130.00 129.00 129.15 0.2M
2022-02-11 129.98 130.00 129.50 129.89 0.8M
2022-02-10 129.50 130.00 129.25 129.79 0.4M
2022-02-09 129.95 130.00 129.11 129.46 1.0M
2022-02-08 129.90 130.00 129.65 129.99 0.4M
2022-02-07 130.95 130.95 129.66 129.96 0.3M
2022-02-04 130.00 130.45 129.48 129.65 0.3M
2022-02-03 130.00 131.95 129.70 130.20 0.6M
2022-02-02 128.69 130.99 127.75 130.22 0.8M
2022-02-01 130.40 130.40 128.70 129.96 1.9M
2022-01-31 130.50 135.00 128.90 129.05 1.2M
2022-01-28 131.00 131.00 129.75 129.89 0.8M
2022-01-27 131.30 131.30 129.83 129.97 1.1M
2022-01-25 131.50 132.25 130.01 130.79 0.8M
2022-01-24 135.50 136.00 130.50 131.25 1.0M
2022-01-21 133.88 133.88 131.55 132.91 0.3M
2022-01-20 132.49 134.00 130.11 132.99 0.4M
2022-01-19 133.00 133.30 130.40 130.58 0.6M
2022-01-18 135.00 135.30 133.00 133.40 0.5M
2022-01-17 134.70 136.49 130.50 134.76 0.3M
2022-01-14 134.90 135.00 128.53 133.01 0.6M
2022-01-13 130.30 134.49 129.71 133.39 0.6M
2022-01-12 129.37 130.30 129.18 130.01 0.3M
2022-01-11 128.46 130.00 128.00 129.50 1.0M
2022-01-10 127.28 128.90 127.00 128.46 0.4M
2022-01-07 125.39 128.30 125.00 127.28 0.3M
2022-01-06 123.00 126.20 122.01 125.39 0.9M
2022-01-05 122.00 122.75 121.35 122.34 0.9M
2022-01-04 120.90 122.08 120.80 121.96 0.4M
2022-01-03 120.97 121.05 120.50 120.69 0.5M