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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 98,9852
KAPANIŞ 98,9863

En Düşük

DÜŞÜK 68,71

En Yüksek

YÜKSEK 118,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020107,18110,19107,02109,97
02.01.2020110110,64109,32109,74
03.01.2020109,27109,58107,58108,56
06.01.2020108109,1105,75108,62
07.01.2020108,65109,41107,52107,83
08.01.2020107,04107,41106,23107,18
09.01.2020107,97108,79107,52108,53
10.01.2020108,96108,96107,44108,08
13.01.2020108,22109,69107,89109,58
14.01.2020109,58110,45109,27109,83
15.01.2020109,91110,14108,51109,27
16.01.2020109,18111,21109,18110,5
17.01.2020110,22111,29108,93111,04
20.01.2020114,97118,69114,33115,12
21.01.2020114,55114,92111,94112,84
22.01.2020112,78113,82108,59112,53
23.01.2020110,67116,66109,07113,6
24.01.2020110,5111,46109,27110,78
27.01.2020110,47110,5108,17108,56
28.01.2020108,56108,56106,37107,13
29.01.2020107,13109,01106,45108,22
30.01.2020108,22109,83107,66109,35
31.01.2020109,86109,97104,12105,1
01.02.2020105,08105,0899,53102,6
03.02.2020101,76106,3199,82105,38
04.02.2020105,95109,86105,75109,32
05.02.2020109,18110,08105,75106,51
06.02.2020106,85108,98106,12108,51
07.02.2020108,45108,45106,06107,1
10.02.2020107,27107,49103,92104,96
11.02.2020106,03107,55105,81106,59
12.02.2020106,9107,94106,06106,51
13.02.2020106,2107,52105,58107,18
14.02.2020107,16107,66103,16103,56
17.02.2020104,06104,51101,56103,28
18.02.2020102,71104,82101,73104,06
19.02.2020104,63105,72102,94105,47
20.02.2020105,47107,27104,57106,45
24.02.2020106,31106,43104,09104,68
25.02.2020104,68105,58104,26104,71
26.02.2020104,06105,97103,47104,54
27.02.2020104,12105,58101,98104,88
28.02.2020103,19104,23100,77102,09
02.03.2020103,36105,3102,23103,22
03.03.2020103,39109,52102,4107,83
04.03.2020107,27111,38106,06110,84
05.03.2020110,28112,25109,43110,22
06.03.2020107,16108,34105,83107,21
09.03.2020104,01106,09100,1101,78
11.03.2020100,97103,4499,7102,04
12.03.202099,11100,0792,6793,43
13.03.202091,5897,0984,0994,44
16.03.202091,3591,6387,1988,85
17.03.202088,0695,8287,6191,13
18.03.202092,2592,7668,7181,08
19.03.202081,7985,4478,8182,77
20.03.202083,3991,0483,3988,45
23.03.202079,6287,6779,6286,06
24.03.202085,5388,4381,7982,86
25.03.202083,5388,2883,4584,52
26.03.202084,7190,9682,8389,07
27.03.202089,2193,5288,1290
30.03.202087,1989,9486,0987,55
31.03.202089,191,0187,9789,49
01.04.202089,4491,186,1586,96
03.04.202086,9390,2585,3687,86
07.04.202090,5691,0787,9788,88
08.04.202088,8291,5287,3389,07
09.04.202090,5193,7789,0792,5
13.04.202092,2592,7688,4589,97
15.04.202090,8292,1989,1389,75
16.04.202088,9993,7788,5991,91
17.04.202094,397,4592,3994,36
20.04.202095,1895,1891,2193,09
21.04.202092,2593,3891,2191,49
22.04.20209091,5588,0991,24
23.04.202090,8491,0788,6588,88
24.04.202088,3190,0687,6189,52
27.04.202090,8490,8488,6889,78
28.04.202090,0390,2288,288,43
29.04.202089,7290,3487,7588,9
30.04.202089,7891,9488,4391,15
04.05.202090,5190,8488,6589,47
05.05.202090,8293,2990,1192,05
06.05.202091,6393,7491,5293,04
07.05.202092,0592,8190,5690,98
08.05.202091,4691,4688,9389,44
11.05.202089,6191,3589,0789,33
12.05.202089,1692,8188,7191,86
13.05.202096,4496,6991,1593,74
14.05.202092,2592,259090,45
15.05.202089,5590,9889,0289,89
18.05.202089,9290,1186,2386,91
19.05.202087,1989,6186,6388,9
20.05.202087,8990,3787,6189,13
21.05.202088,6289,9288,3189,38
22.05.202088,3188,8886,6887,67
26.05.202087,8389,2787,4788,51
27.05.202088,5188,8287,6188,4
28.05.202089,0789,0787,7888,45
29.05.202088,4589,2488,0988,62
01.06.202089,1890,5988,7189,35
02.06.202089,9294,789,2192,84
03.06.202093,0994,2292,1792,56
04.06.202092,9395,692,8795,2
05.06.202093,9498,0492,5696,44
08.06.202097,5798,3896,196,95
09.06.202097,8897,995,6395,93
10.06.202095,9396,3394,8495,65
11.06.202094,53100,2994,4296,19
12.06.202093,495,2993,1593,54
15.06.202092,9393,3891,4691,83
16.06.202093,2193,5290,8291,52
17.06.202090,4891,0189,0789,72
18.06.202090,3993,5489,7293,07
19.06.202093,2996,9292,8496,41
22.06.202099,22101,1195,99100,46
23.06.2020102,09106,31100,72105,44
24.06.2020105,05105,9799,56100,41
25.06.2020100,35103,1198,07100,88
26.06.2020101,78102,43100,21100,8
29.06.2020100,13101,4299,65100,27
30.06.2020100,69101,2297,8898,35
01.07.202098,4498,6696,6997,57
02.07.202097,5999,4597,0998,49
03.07.202099100,9198,4999,9
06.07.2020100,35100,5298,89100,13
07.07.2020100,41100,4196,5897,37
08.07.202097,3198,2494,9595,48
09.07.202095,9197,0395,3496,5
10.07.202096,5397,7395,3497,09
13.07.202097,0997,9994,6195,12
14.07.202094,7894,9591,6991,88
15.07.202092,8493,5491,7492
16.07.202092,5392,5389,7291,24
17.07.202090,9392,1790,9391,86
20.07.202091,8692,3991,3291,97
21.07.202092,3198,1392,3197,68
22.07.202097,88102,0497,76101,05
23.07.2020100,13102,6899,82102,23
24.07.2020100,97103,08100,49102,38
27.07.2020101,98102,12100,55101,76
28.07.2020101,36102,85100,52102,32
29.07.2020101,98103,78101,53102,23
30.07.2020102,66103,0898,7899,48
31.07.202099,34100,8899,11100,29
03.08.2020100,69100,9797,93100,43
04.08.2020100,04100,7298,78100,27
05.08.202099,59100,198,5298,97
06.08.202099,3799,9898,6698,94
07.08.202098,89100,198,5898,97
10.08.202099,48100,5899,1499,7
11.08.2020100,21102,5798,7599,48
12.08.202099,11100,9497,43100,15
13.08.2020101,22101,4299,22100,55
14.08.2020101,62101,6297,9398,66
17.08.202099102,6698,78100,49
18.08.2020101,17101,1999,3199,98
19.08.2020100,41100,9199,5999,76
20.08.202099,68105,8199,25101,93
21.08.2020102,94107,16102,71106,37
24.08.2020106,68107,24103,72104,2
25.08.2020104,91105,08102,94103,92
26.08.2020105,19106,68103,56104,26
27.08.2020105,13105,55103,89104,18
28.08.2020104,91105,05102,26102,54
31.08.2020103,22104,26100,13100,66
01.09.2020100,72102,54100,46101,47
02.09.2020100,1102,9998,58101,93
03.09.2020101,47102,0799,93100,41
04.09.202099,68100,1397,7198,47
07.09.202098,4799,5397,3499,08
08.09.202098,929997,7398,38
09.09.202098,44100,197,5498,58
10.09.202099100,3897,9699,9
11.09.2020100,18100,2997,9398,52
14.09.202099,8499,8496,0596,47
15.09.202096,6797,8296,1997,48
16.09.202097,3197,5796,0896,72
17.09.202096,3896,4194,4494,67
18.09.202095,1297,3194,1196,69
21.09.202096,1996,5894,395,91
22.09.202094,9595,8893,6694,95
23.09.202095,5795,5791,5892,19
24.09.202091,2792,8489,1689,63
25.09.202090,5691,4189,8390,42
28.09.202090,5695,0990,5694,58
29.09.202095,0695,2991,4191,86
30.09.202091,6691,8390,1791,38
01.10.202092,6793,3891,5892,59
05.10.202092,2593,691,2191,6
06.10.202091,7492,4791,0491,8
07.10.202091,6991,889,4489,78
08.10.202090,1190,6288,8889,04
09.10.202089,2789,6388,1488,88
12.10.202089,5591,5889,1889,89
13.10.20209091,1389,5590,25
14.10.202090,2590,4587,9288,34
15.10.202088,0988,3486,9687,61
16.10.202087,8190,6887,3889,41
19.10.202089,9791,3589,6689,86
20.10.20209090,2288,2688,43
21.10.202088,6593,4688,4592,11
22.10.202091,2193,3290,6892,87
23.10.202092,8796,4192,6495,71
26.10.202095,6597,2895,4396,78
27.10.202096,7898,6396,4797,59
28.10.202098,1898,1896,597,23
29.10.202096,2297,4895,7796,53
30.10.202095,9196,7595,2396,19
02.11.202097,0698,196,7297,34
03.11.202097,88101,6497,79101,22
04.11.2020101,22101,2598,2499,62
05.11.2020100,13101,1499,34100,72
06.11.2020100,27100,9499,62100,38
09.11.2020101,19103,89100,74103,53
10.11.2020103,11105,1102,12104,57
11.11.2020103,44107,44103,44106,68
12.11.2020107,16107,41105,27106,59
13.11.2020106,09106,85104,74106,23
17.11.2020105,19106,45104,54105,08
18.11.2020105,08106,71103,92104,29
19.11.2020100,41110,93100,35106,76
20.11.2020108,84109,13106,37107,92
23.11.2020108110,19107,16109,55
24.11.2020109,69111,21108,7109,41
25.11.2020109,41111,07108,87109,86
26.11.2020109,77112,02108,48111,18
27.11.2020111,18111,18106,14108,22
01.12.2020109,6110,5107,8108,2
02.12.2020108,48109,8106,62109,21
03.12.2020109,69109,74107,44108,82
04.12.2020109,24110,78108,42109,32
07.12.2020108,56110,95108,28108,84
08.12.2020109,13109,46107,49107,78
09.12.2020108,51109,55107,49108,39
10.12.2020108,56109,91107,72108,42
11.12.2020109,13109,83108,08108,62
14.12.2020110,25110,81108,45109,29
15.12.2020109,35109,52107,63108,45
16.12.2020109,52110,73108,31110,36
17.12.2020108,73109,91107,78108,73
18.12.2020108,73109,58108,03109,07
21.12.2020108,56108,68103,75104,34
22.12.2020104,32107,47104,06107,04
23.12.2020107,72107,83106,31106,85
24.12.2020107,02108,14106,57106,88
28.12.2020106,99108,17106,88107,75
29.12.2020107,78108,37106,31106,71
30.12.2020106,88107,24105,08106,99
31.12.2020107,16107,44105,78106,79