Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Power Grid Corporation of India Limited logosu
POWERGRID.NS
Power Grid Corporation of India Limited
13:00:04
292.25 ₹
0.0000 (%0.00)
Önceki Kapanış: 288.7
Düşük₺287.65
Yüksek₺292.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

POWERGRID.NS: Power Grid Corporation of India Limited Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 78,6819
KAPANIŞ 78,6819

En Düşük

DÜŞÜK 67,81

En Yüksek

YÜKSEK 89,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201577,6377,7477,0177,12
02.01.201577,1578,3877,1578,05
05.01.201577,9178,8176,5878,13
06.01.201577,6577,7975,4676,39
07.01.201575,9477,9175,0977,48
08.01.201577,6378,1376,6477,82
09.01.201577,7978,4777,0377,88
12.01.201577,478,376,2276,78
13.01.201576,8177,5176,0876,42
14.01.201576,3977,0175,8376,53
15.01.201576,7880,8376,7880,41
16.01.201580,3383,7879,282,88
19.01.201582,7783,7681,2283,17
20.01.201583,8184,3882,5882,91
21.01.201582,8683,2882,1582,63
22.01.201582,7485,1682,4983,45
23.01.201583,784,3882,884,12
27.01.201583,3984,9482,884,35
28.01.201584,6385,3383,8184,07
29.01.201584,2984,3583,0383,7
30.01.201583,5384,6682,1383,25
02.02.201582,8383,6482,1383,17
03.02.201583,7684,0482,4182,8
04.02.201582,9783,9582,0782,27
05.02.201582,2782,6380,2780,8
06.02.201580,181,5679,6580,69
09.02.201580,4480,6978,7579,57
10.02.201578,8682,2478,7581,62
11.02.201582,1383,7381,5681,98
12.02.201583,785,582,1584,52
13.02.201585,3685,8984,0185,22
16.02.201585,586,8585,585,92
18.02.201585,5687,1985,0887,05
19.02.201587,0887,2285,0286,79
20.02.201586,5787,0885,6786,2
23.02.201586,0688,5985,7887,69
24.02.201587,6988,7187,588,17
25.02.201588,6588,7385,8486,93
26.02.201586,688884,8385,92
27.02.201586,0388,5985,5688,37
28.02.201589,1689,5587,388,23
02.03.201588,7389,4487,4188,14
03.03.201587,8687,9786,7187,5
04.03.201587,8388,5186,1286,88
05.03.201586,6387,8385,2887,27
09.03.201586,2386,8284,2184,52
10.03.201584,5284,5782,5283,53
11.03.201584,0484,3882,9483,19
12.03.201583,2885,7283,2884,18
13.03.201584,5284,682,1382,46
16.03.201581,8783,0881,8782,55
17.03.201582,7483,8182,1583,05
18.03.201582,9783,3982,0782,49
19.03.201582,4983,9581,5682,18
20.03.201582,1384,2981,3483,36
23.03.201584,0985,4483,5683,93
24.03.201583,8184,8582,9783,22
25.03.201583,1183,5682,2482,41
26.03.201582,6384,0981,0381,62
27.03.201581,6282,180,5581,42
30.03.201581,5981,980,7881,56
31.03.201581,8482,3881,2881,7
01.04.201581,6282,681,6282,38
06.04.201582,3584,0782,0483,22
07.04.201582,883,3682,1383,22
08.04.20158384,2682,6982,86
09.04.20158385,2882,9184,94
10.04.201585,2286,0984,5485,89
13.04.201585,9587,5884,886,82
15.04.201587,1687,7584,9485,25
16.04.201585,0285,6482,9784,77
17.04.201584,7785,2883,8784,43
20.04.201584,4985,8483,6284,26
21.04.201584,3885,583,3183,73
22.04.201583,8184,1282,4682,72
23.04.201583,2583,7882,0782,49
24.04.201582,1383,2281,0382,04
27.04.201582,1883,1181,2881,53
28.04.201581,1782,4180,7281,25
29.04.201581,281,4580,1680,47
30.04.201579,9381,4578,9779,99
04.05.201580,4481,3479,3181,08
05.05.201580,4782,4979,6280,52
06.05.201580,380,378,7879,09
07.05.201578,7579,3477,6578,92
08.05.201579,3179,9978,5878,75
11.05.201579,1780,6378,6480,44
12.05.201580,3880,4777,9678,36
13.05.201578,4779,5977,6579,23
14.05.201579,279,277,7778,41
15.05.201578,8679,7178,3678,78
18.05.201578,4779,2878,0578,78
19.05.201578,7580,9477,6878,05
20.05.201578,2479,5478,2279,2
21.05.201579,0379,2878,0278,47
22.05.201578,3679,8577,2979,28
25.05.201579,7380,6679,3480,49
26.05.201580,6680,7879,6280,47
27.05.201580,4780,7879,7680,55
28.05.201581,1481,1479,0680,55
29.05.201580,1681,2579,4580,83
01.06.201582,4982,6380,0280,49
02.06.201580,1680,3879,5180,16
03.06.201579,9680,8679,1780,55
04.06.201580,4481,6580,181,2
05.06.20158182,2980,4481,51
08.06.201581,8282,5280,9782,21
09.06.201582,1383,3381,7382,88
10.06.20158383,3682,2482,77
11.06.201582,4682,8881,4882,13
12.06.201581,8482,180,0281,79
15.06.201581,5681,5679,1279,43
16.06.201579,281,3779,0381,06
17.06.201580,8381,27979,76
18.06.201579,4880,2779,2379,85
19.06.201579,8580,178,0278,75
22.06.201579,2379,9978,9779,48
23.06.201579,3179,7678,2778,41
24.06.201578,2279,0678,2278,67
25.06.201578,8679,8278,179,48
26.06.201579,0379,4578,1378,24
29.06.201577,5178,8677,4678,47
30.06.201578,4778,9777,4378,24
01.07.201578,2780,4977,8580,07
02.07.201580,4180,4479,0979,59
03.07.201579,0380,4179,0379,59
06.07.201579,0379,9978,5878,75
07.07.201579,3179,5977,7777,96
08.07.201577,6878,376,7277,63
09.07.201577,6877,9377,0177,06
10.07.201577,1278,2776,9877,99
13.07.201577,8578,9777,0978,75
14.07.201578,8179,2878,0878,86
15.07.201578,7879,1478,4778,61
16.07.201578,5878,8378,2478,53
17.07.201578,5579,7378,4779,43
20.07.201579,7379,7378,7878,86
21.07.201578,8379,2678,5578,75
22.07.201578,5880,5878,0880,33
23.07.201580,4980,6179,1780,02
24.07.201579,9980,4179,4379,9
27.07.201579,5180,4178,7878,97
28.07.201579,3179,7178,4479,51
29.07.201579,1479,4878,4778,75
30.07.201578,8680,5878,6980,1
31.07.201580,3580,3578,9779,88
03.08.201579,3480,3878,9279,09
04.08.201579,0380,1678,7279,31
05.08.201579,3179,5778,8179,17
06.08.201578,9279,8278,8679,34
07.08.201579,0680,0478,3878,53
10.08.201578,8179,5977,2977,65
11.08.201578,7579,276,2877,6
12.08.201577,0677,5776,3376,5
13.08.201576,3977,9670,8877,51
14.08.201577,5178,2277,4677,82
17.08.201577,9178,4477,0377,68
18.08.201577,6878,0276,8777,29
19.08.201577,3477,8576,5676,75
20.08.201575,9977,0375,5776,56
21.08.201575,9476,0574,8475,04
24.08.201573,674,5371,8373,74
25.08.201573,6975,1870,472,34
26.08.201572,3474,77273,66
27.08.201574,577,8873,2775,85
28.08.201576,2877,3475,2176,02
31.08.201575,6676,1973,1873,49
01.09.201572,7673,747272,62
02.09.201572,7373,1369,6170,43
03.09.201570,5472,0370,3771,55
04.09.201571,3871,3868,8869,53
07.09.201569,0870,2667,8168,79
08.09.201568,6371,7268,1270,9
09.09.201572,7973,4170,0970,88
10.09.201570,1770,1767,8969,38
11.09.201569,7570,7669,2469,92
14.09.201570,271,9769,4771,75
15.09.201571,7273,2170,8872,17
16.09.201572,2873,977273,74
18.09.201574,2575,8873,9775,09
21.09.201574,777,0674,0876,81
22.09.201576,8977,0672,773,69
23.09.201573,7274,2570,7671,89
24.09.20157273,1570,0670,54
28.09.201571,1372,5670,1471,33
29.09.201570,7973,4170,5472,2
30.09.201572,2274,6472,274,45
01.10.201574,8175,3273,2773,43
05.10.201573,6975,4673,6674,53
06.10.201574,7375,6674,0874,39
07.10.201574,5974,9374,0874,56
08.10.201574,7674,8174,0374,5
09.10.201574,8175,0974,1974,56
12.10.201574,5375,2174,1474,98
13.10.201574,8175,2174,574,84
14.10.201574,7675,0974,3674,81
15.10.201575,0976,1974,9375,97
16.10.201576,1676,575,1575,94
19.10.201575,9476,1374,7375,26
20.10.201575,3877,1275,0976,44
21.10.201576,577,1875,8876,44
23.10.201576,7877,3776,2276,7
26.10.201576,7876,9876,0876,36
27.10.201576,2576,6475,0775,32
28.10.201574,975,3573,3873,72
29.10.201573,4673,4670,9972,08
30.10.201572,2874,1772,1472,42
02.11.201572,4272,7971,5272,53
03.11.201573,3874,3373,2474,05
04.11.201574,9375,3273,3573,8
05.11.201574,1474,5373,3573,66
06.11.201574,4774,5372,5973,86
09.11.201572,5673,6371,2473,15
10.11.201572,6873,171,8372,17
11.11.201573,1373,1372,3172,82
13.11.20157273,9171,7273,24
16.11.201572,8473,5272,3172,56
17.11.201572,774,1472,6873,55
18.11.201573,4974,0372,9873,63
19.11.201574,0874,6473,3874,17
20.11.201574,2574,6473,3573,63
23.11.201573,4174,1473,4173,91
24.11.201573,6974,5973,6674,17
26.11.201573,9775,6373,9175,26
27.11.201575,1875,3874,5375,09
30.11.201575,1277,0174,9876,56
01.12.201576,5677,6376,1376,5
02.12.201576,576,8175,7176,16
03.12.201575,9476,574,9875,26
04.12.201575,2175,2173,3873,55
07.12.201573,6974,1772,9673,77
08.12.201573,6973,872,7673,24
09.12.201572,9674,0872,5973,21
10.12.201573,1373,6972,773,55
11.12.201573,6973,6971,6672
14.12.201571,6172,7971,372,08
15.12.201572,0873,0171,5872,84
16.12.201573,1375,4372,9675,01
17.12.201574,9876,0274,1175,68
18.12.201575,3876,7874,8476,16
21.12.201576,1678,6976,1678,44
22.12.201578,579,0977,677,91
23.12.201578,0879,0378,0878,78
24.12.201578,7579,2378,3878,81
28.12.20157980,378,5579,96
29.12.201579,9980,2178,9779,28
30.12.201578,8979,6878,8979,31
31.12.201579,3179,8878,5379,4