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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 309,0131
KAPANIŞ 309,1667

En Düşük

DÜŞÜK 226,05

En Yüksek

YÜKSEK 366,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024237,9239,5236,4238,25
02.01.2024240240,1236,15237,85
03.01.2024236238,7234,6237,05
04.01.2024238243,1237,05241,45
05.01.2024242245239,3241,25
08.01.2024242,4245,25240,4242,35
09.01.2024242,6244,65241,5242,3
10.01.2024241242,1238239,15
11.01.2024240,25243,1239,2241,95
12.01.2024242,5242,65238,8239,5
15.01.2024240,4241,5237241,15
16.01.2024241,65242,4237,7239,05
17.01.2024238,5241,2237,7239,2
18.01.2024227,25235,7226,05233,45
19.01.2024235236,95232,4235,4
20.01.2024238240,8236,5237,2
23.01.2024241246,8236,25237,95
24.01.2024236,15247235246,2
25.01.2024244,75248,7243,1245,5
29.01.2024245,45255245,15253,95
30.01.2024254256,95251,5254,1
31.01.2024254260252,4259,3
01.02.2024259270,95258,3265,8
02.02.2024264,5281,4263,95277,1
05.02.2024277,5289,4274,9282,9
06.02.2024282,9282,9272,3274,25
07.02.2024272,1274,4266,8267,95
08.02.2024270,8288,05270,8276,2
09.02.2024278,6279,45269,1273
12.02.2024273,2276266,25270,3
13.02.2024270,3270,85264,25270,25
14.02.2024269,5275267273,65
15.02.2024272283,35271,35281,65
16.02.2024282282,9273,3274,55
19.02.2024275,1278,3273,3276,35
20.02.2024278,35288,75277,7287,9
21.02.2024287,55289,45279,25280,1
22.02.2024280,1283,5273,25282,6
23.02.2024282,55285,2279281,95
26.02.2024282,95291,5282,05287,8
27.02.2024284,1293,4284,1292,5
28.02.2024291,5293,65278,4279,55
29.02.2024279,6285274,4282,85
01.03.2024285289,4284,6287,7
02.03.2024289289,8286,2286,85
04.03.2024288297288294,65
05.03.2024292,05295,45289,75295
06.03.2024290,3294,9286,5293,7
07.03.2024294298,9291292,65
11.03.2024288,4291,95284,4285,55
12.03.2024284,9288,65282,75285,15
13.03.2024283,3283,9261,8264,3
14.03.2024264,05268,4260,7266,35
15.03.2024268,1272257,65265,95
18.03.2024265,95266,65259,5264,9
19.03.2024262,15266,5258,3259
20.03.2024259,95265,15258,95264,65
21.03.2024267,8274,5267,1273,75
22.03.2024273,75278,25271,35275,75
26.03.2024270,1274,1266,1270,05
27.03.2024271272,8269,2270,25
28.03.2024272279,5271,65276,9
01.04.2024280,75281,6277,65280,15
02.04.2024279,25281,7278,5279,55
03.04.2024280,15283,1278,55280,1
04.04.2024282,8286,7275,05277,65
05.04.2024279,95279,95275,15278,4
08.04.2024280,55284,2279,05281,75
09.04.2024282,85284,35281281,2
10.04.2024280285,35280282,55
12.04.2024281,5284,45274,65275,25
15.04.2024270,25276,2268,4274,05
16.04.2024273275,55271,25274,25
18.04.2024287,9289,9277,7280,1
19.04.2024278,1282,25274,7281,65
22.04.2024284284,7281,7283,65
23.04.2024283,65287,15280,7285,35
24.04.2024285291,85284,4290,4
25.04.2024292294,5289,25293,3
26.04.2024294,25296,15291,45292,25
29.04.2024292,3294,6289,6293,7
30.04.2024293,7304,35293,05301,85
02.05.2024301,95317,25301,85313,6
03.05.2024312316,1308,25310,85
06.05.2024310,2310,8303,1306,85
07.05.2024307308,3294,5295,25
08.05.2024292302,85292302
09.05.2024302,75304,35295,25296,15
10.05.2024296,25304,45296,25303,75
13.05.2024304,2307,65297,6306,55
14.05.2024308313307,75309,25
15.05.2024310316,3308,85314,85
16.05.2024314,5315,6305,3312,5
17.05.2024314,9316310,75313,15
18.05.2024315,85318,25315316,9
21.05.2024311327,45311325,65
22.05.2024327,75327,75320,2325,75
23.05.2024319,45320,7309319,9
24.05.2024318322,95317,4318,8
27.05.2024321,5321,5314,5317,95
28.05.2024319319,5312312,8
29.05.2024309,1318,7309,1317,7
30.05.2024314,6317,65303,8306,7
31.05.2024308,55311,5305,7310
03.06.2024335348,7325,6337,65
04.06.2024334,95334,95279,75295,95
05.06.2024296,3301,05279,2298,8
06.06.2024303,4311,45298,1300,45
07.06.2024298,05310,65296,8309,35
10.06.2024313323,35311,6315,8
11.06.2024316,2319,7315,15316,55
12.06.2024319,9327,1316,9324,65
13.06.2024327327,95320,65321,45
14.06.2024326326319,35321,5
18.06.2024322332,5322331,8
19.06.2024334334,85325,4327,3
20.06.2024327,5328,3322,3324,55
21.06.2024326,7329,6323325,95
24.06.2024323,1334322,55332,95
25.06.2024335335325,8327,4
26.06.2024325,7330,2324,95326,7
27.06.2024328,55332,5324,35331,55
28.06.2024333337,35329,6330,95
01.07.2024331331,75325,25329,6
02.07.2024330,05334,4328,05330,8
03.07.2024331,1336,9329,1335,15
04.07.2024337338,7333,9335
05.07.2024335339,9332,85339,4
08.07.2024341341336,85339,4
09.07.2024340342,35338,1341,15
10.07.2024343347,8335,5346,05
11.07.2024348,5348,75342342,8
12.07.2024342,8345,9340,1343,1
15.07.2024345,4345,4340,2343,8
16.07.2024342,75347341,5342,45
18.07.2024342344,7336,95341,25
19.07.2024339,55341,85331332,2
22.07.2024330339,4329,5338,6
23.07.2024339,1340,5321,1334,25
24.07.2024330,9338,8330,3337,15
25.07.2024330,45342,6330,45339,45
26.07.2024340,35345,55338,5344,2
29.07.2024339,8345,9337,75342,35
30.07.2024345356,95343,3349,8
31.07.2024348,25350,65342,6348,2
01.08.2024351,15362,5350,15361,1
02.08.2024358361,05354358,25
05.08.2024352,75354,8341,5342,8
06.08.2024342,8350,8339,25340,75
07.08.2024345,85352,55343,4352,05
08.08.2024355355341,25342,65
09.08.2024347,9348,95344,3346
12.08.2024343343,8339,5341,15
13.08.2024337342,45335,15336,95
14.08.2024337338,35332,5333,5
16.08.2024333339,55330,6338,6
19.08.2024342,65343,3339,3340,3
20.08.2024340,45342,65338,8340,5
21.08.2024340340,95336,15336,65
22.08.2024336337,7330,5334
23.08.2024334,65336,95333,35336,25
26.08.2024336,45341,5335,85338,25
27.08.2024339341,45335335,35
28.08.2024335,35338,9333,75334,45
29.08.2024332,5335,9328,8333,3
30.08.2024335340,85334,05337,4
02.09.2024338,4339,9334,2335,55
03.09.2024336337,95334334,65
04.09.2024331,2334,7331332,9
05.09.2024332,35334,3329,6331,25
06.09.2024333,05333,1325329,8
09.09.2024327,7329,2323,55328,55
10.09.2024327335,3327334,15
11.09.2024336,9337,25332333,2
12.09.2024334,85339333,25338,2
13.09.2024339,8341,25336,1337,25
16.09.2024337,25341,5337,05338,25
17.09.2024336,7340334,5336,9
18.09.2024338,5338,9333,1334,3
19.09.2024336,2338,35333,1334,9
20.09.2024338,15342,95334,75340,85
23.09.2024342342,5340,25341,15
24.09.2024344,55351342,35350,05
25.09.2024353,85366,25352,35363,75
26.09.2024364,05366,1357,2365,45
27.09.2024362,2363,3353,35354,25
30.09.2024354,25357,45349,7352,85
01.10.2024351,1356349,95350,8
03.10.2024343349,9342,6344,15
04.10.2024343347,45337,75338,85
07.10.2024340340325328,95
08.10.2024327,3331322,35327,15
09.10.2024327331,8325,5329,75
10.10.2024330,2338,1330,1334,35
11.10.2024334,45335,35329,5330,05
14.10.2024330,05331,5327,8330,7
15.10.2024333,45333,45327,5329,85
16.10.2024331,7332,65324,95327,2
17.10.2024328,5331,9324,6331,15
18.10.2024331,5333,85328,25332,05
21.10.2024333333,75329,45331,15
22.10.2024332,9335,65321,05322,75
23.10.2024319,2321,9313,85316,9
24.10.2024315,25320,8315,25319,15
25.10.2024321,5321,5313,25315,8
28.10.2024314,5320,45310,75318,3
29.10.2024316,1321,2314,15320,55
30.10.2024318,55325,4316,75318,45
31.10.2024320,4322,7317,85320,8
04.11.2024324,55324,7311,6315,45
05.11.2024312,35317,7312316,6
06.11.2024317,4320,35313,9318,5
07.11.2024319319311,7312,95
08.11.2024311,85317,55308,7316,25
11.11.2024313,55332,4312,8329,8
12.11.2024331,5332,5321,8322,7
13.11.2024322,65324,6317,15318
14.11.2024315,1318,8310,6312,1
18.11.2024314315,55310,1312,05
19.11.2024313,05318,25312,25315,05
21.11.2024316326,75313325,9
22.11.2024325,8337,6324336,95
25.11.2024341,85345,4336,15342,75
26.11.2024342344,6337,9338,8
27.11.2024337,25341,3336,5339,25
28.11.2024339,25341,75332,2333,65
29.11.2024331,35332,5326,5329,4
02.12.2024328,15331,95326,2327,85
03.12.2024324,25331,35324,25329,65
04.12.2024329,05331,25321,1325,05
05.12.2024325330,45319,55328,35
06.12.2024327,1332,75326,7328,9
09.12.2024327,75330,65326,7329,1
10.12.2024331,85331,85325,35327,9
11.12.2024327,25329326,85327,55
12.12.2024328329,9325,85329,2
13.12.2024330,65334,3325,05333,85
16.12.2024333,85336,25331,6335
17.12.2024332,5335,55328329,8
18.12.2024328329,1320,65321,55
19.12.2024318323,85316,85321,65
20.12.2024321,3325,6313,6315,8
23.12.2024318318,3311,55315,3
24.12.2024314,1316,65308,75310,1
26.12.2024310,1313,1308,75310,3
27.12.2024310,75312,3308,8309,4
30.12.2024309312306,3307,55
31.12.2024307,35309,75305,15308,7