Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ Indien →
94.61
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 78.68 78.68 78.68 78.68 2.7K
09:15 78.68 78.70 78.26 78.29 8.9K
09:16 78.26 78.26 78.00 78.00 40.9K
09:17 78.26 78.26 77.92 77.94 8.0K
09:18 77.90 77.90 77.81 77.81 9.4K
09:19 77.75 77.75 77.60 77.70 9.2K
09:20 77.57 77.74 77.49 77.49 31.8K
09:21 77.45 77.78 77.45 77.61 9.3K
09:22 77.75 77.79 77.61 77.69 0.7K
09:23 77.79 77.85 77.79 77.85 2.5K
09:24 77.73 77.88 77.73 77.85 1.2K
09:25 77.85 77.89 77.75 77.89 1.7K
09:26 77.85 77.85 77.85 77.85 0.2K
09:27 77.89 77.89 77.89 77.89 0.1K
09:28 77.88 77.89 77.86 77.89 1.7K
09:29 77.89 77.89 77.86 77.86 2.6K
09:30 77.89 77.89 77.86 77.89 0.2K
09:31 77.89 77.89 77.89 77.89 0.0K
09:32 77.85 77.88 77.85 77.88 2.5K
09:33 77.88 78.15 77.88 78.14 4.2K
09:34 78.01 78.19 78.01 78.19 0.6K
09:35 78.19 78.19 78.16 78.16 0.7K
09:36 78.16 78.16 78.10 78.15 1.5K
09:37 78.16 78.16 78.15 78.15 0.4K
09:38 78.15 78.15 78.15 78.15 0.8K
09:39 78.16 78.25 78.16 78.25 2.7K
09:40 78.25 78.29 78.25 78.29 0.1K
09:41 78.29 78.33 78.29 78.32 0.3K
09:42 78.32 78.48 78.31 78.40 7.4K
09:43 78.40 78.50 78.40 78.50 2.2K
09:44 78.50 78.50 78.43 78.50 0.0K
09:45 78.50 78.50 78.49 78.49 0.3K
09:46 78.50 78.50 78.49 78.50 2.9K
09:47 78.68 78.68 78.50 78.60 1.3K
09:48 78.60 78.62 78.60 78.62 2.8K
09:49 78.60 78.62 78.51 78.62 1.0K
09:50 78.62 78.62 78.60 78.62 0.0K
09:51 78.62 78.62 78.62 78.62 0.4K
09:52 78.62 78.68 78.62 78.68 0.2K
09:53 78.68 78.68 78.68 78.68 0.1K
09:54 78.65 78.65 78.60 78.60 0.7K
09:55 78.49 78.49 78.35 78.35 7.9K
09:56 78.16 78.19 78.16 78.19 3.8K
09:57 78.10 78.10 78.06 78.06 13.3K
09:58 78.35 78.35 78.00 78.00 64.2K
09:59 77.96 78.04 77.91 78.04 14.8K
10:00 78.04 78.04 77.91 77.99 6.9K
10:01 77.92 77.97 77.91 77.91 1.0K
10:02 77.98 78.04 77.85 77.85 8.4K
10:03 77.98 77.98 77.69 77.69 17.3K
10:04 77.65 77.73 77.53 77.55 24.6K
10:05 77.56 77.70 77.56 77.56 0.4K
10:06 77.77 77.77 77.49 77.69 77.6K
10:07 77.45 77.45 77.15 77.15 17.1K
10:08 77.10 77.15 77.03 77.14 45.1K
10:09 77.15 77.15 77.13 77.15 21.9K
10:10 77.15 77.16 77.05 77.05 24.4K
10:11 77.10 77.10 76.98 77.09 43.2K
10:12 77.00 77.06 76.90 76.90 16.2K
10:13 76.90 76.98 76.87 76.98 8.0K
10:14 76.87 76.95 76.84 76.93 42.3K
10:15 76.82 76.84 76.63 76.63 42.0K
10:16 76.60 76.60 76.50 76.50 56.2K
10:17 76.50 76.62 76.50 76.62 7.6K
10:18 76.58 76.68 76.49 76.52 36.4K
10:19 76.52 76.60 76.50 76.50 20.9K
10:20 76.50 76.59 76.50 76.51 11.2K
10:21 76.49 76.58 76.49 76.56 14.7K
10:22 76.50 76.58 76.49 76.50 8.6K
10:23 76.57 76.57 76.49 76.50 46.8K
10:24 76.49 76.55 76.49 76.49 3.6K
10:25 76.55 76.55 76.49 76.49 16.3K
10:26 76.50 76.55 76.49 76.50 12.1K
10:27 76.50 76.56 76.49 76.56 16.5K
10:28 76.50 76.56 76.50 76.50 17.1K
10:29 76.52 76.57 76.49 76.50 13.6K
10:30 76.50 76.55 76.50 76.50 10.6K
10:31 76.55 76.70 76.50 76.70 5.5K
10:32 76.70 76.70 76.50 76.55 25.5K
10:33 76.50 76.59 76.50 76.58 28.0K
10:34 76.50 76.57 76.50 76.50 8.5K
10:35 76.57 76.60 76.57 76.60 1.4K
10:36 76.58 76.58 76.57 76.57 0.1K
10:37 76.57 76.57 76.50 76.50 21.3K
10:38 76.57 76.57 76.50 76.56 5.4K
10:39 76.50 76.57 76.50 76.57 11.4K
10:40 76.56 76.80 76.52 76.52 74.1K
10:41 76.52 76.69 76.49 76.59 34.6K
10:42 76.50 76.59 76.50 76.59 1.6K
10:43 76.50 76.58 76.50 76.58 21.3K
10:44 76.62 76.64 76.60 76.64 20.8K
10:45 76.64 76.64 76.58 76.60 27.5K
10:46 76.60 76.61 76.60 76.61 0.9K
10:47 76.60 76.68 76.60 76.68 12.1K
10:48 76.60 76.61 76.60 76.61 1.2K
10:49 76.62 76.62 76.60 76.61 8.4K
10:50 76.67 76.67 76.66 76.67 0.3K
10:51 76.66 76.70 76.66 76.70 8.2K
10:52 76.70 76.70 76.66 76.66 2.5K
10:53 76.70 76.75 76.64 76.64 6.9K
10:54 76.64 76.68 76.64 76.68 0.6K
10:55 76.68 76.70 76.68 76.70 0.2K
10:56 76.70 76.73 76.65 76.70 6.5K
10:57 76.70 76.70 76.68 76.68 10.7K
10:58 76.68 76.75 76.68 76.75 4.9K
10:59 76.67 76.73 76.66 76.70 15.1K
11:00 76.70 76.74 76.70 76.73 1.0K
11:01 76.73 76.73 76.70 76.70 5.4K
11:02 76.70 76.72 76.70 76.72 0.3K
11:03 76.72 76.72 76.70 76.72 0.5K
11:04 76.72 76.74 76.72 76.74 0.5K
11:05 76.74 76.74 76.70 76.74 0.4K
11:06 76.74 76.75 76.70 76.75 1.3K
11:07 76.75 76.75 76.74 76.74 0.0K
11:08 76.74 76.74 76.74 76.74 0.3K
11:09 76.71 76.74 76.68 76.74 9.4K
11:10 76.74 76.74 76.70 76.74 3.4K
11:11 76.70 76.70 76.68 76.68 2.6K
11:12 76.73 76.73 76.73 76.73 0.0K
11:13 76.73 76.73 76.67 76.67 2.2K
11:14 76.66 76.74 76.66 76.70 29.8K
11:15 76.70 76.70 76.69 76.69 0.2K
11:16 76.65 76.69 76.65 76.68 1.4K
11:17 76.71 76.71 76.69 76.69 0.0K
11:18 76.69 76.71 76.69 76.71 0.1K
11:19 76.68 76.71 76.68 76.71 0.5K
11:20 76.71 76.73 76.70 76.73 0.6K
11:21 76.74 76.77 76.74 76.77 1.2K
11:22 76.90 76.94 76.89 76.89 8.4K
11:23 76.88 76.88 76.77 76.86 1.0K
11:24 76.85 76.85 76.84 76.84 0.5K
11:25 76.83 76.83 76.82 76.82 0.1K
11:26 76.79 76.83 76.79 76.83 26.5K
11:27 76.83 76.83 76.83 76.83 0.1K
11:28 76.83 76.83 76.83 76.83 0.1K
11:29 76.79 76.87 76.79 76.86 1.4K
11:30 76.82 76.86 76.82 76.82 0.4K
11:31 76.86 76.86 76.86 76.86 0.0K
11:32 76.86 76.86 76.82 76.85 10.6K
11:33 76.87 76.87 76.81 76.81 2.1K
11:34 76.81 76.88 76.81 76.87 8.4K
11:35 76.87 76.87 76.81 76.81 1.1K
11:36 76.87 77.40 76.85 77.00 32.7K
11:37 77.09 77.19 77.01 77.19 1.1K
11:38 77.10 78.00 77.00 77.50 82.9K
11:39 77.00 77.25 77.00 77.00 9.4K
11:40 77.12 77.39 77.10 77.37 4.7K
11:41 77.26 77.26 77.07 77.07 0.7K
11:42 77.20 77.20 77.08 77.19 3.4K
11:43 77.19 77.29 77.15 77.19 5.6K
11:44 77.21 77.21 77.20 77.21 1.1K
11:45 77.20 77.28 77.20 77.24 0.6K
11:46 77.25 77.29 77.23 77.23 2.5K
11:47 77.25 77.25 77.23 77.23 1.2K
11:48 77.25 77.30 77.23 77.23 0.8K
11:49 77.25 77.31 77.25 77.31 6.8K
11:50 77.39 77.39 77.39 77.39 2.0K
11:51 77.36 77.95 77.36 77.55 37.4K
11:52 77.55 77.56 77.35 77.41 6.8K
11:53 77.41 77.57 77.41 77.55 6.1K
11:54 77.41 77.66 77.38 77.38 28.7K
11:55 77.38 77.46 77.29 77.40 1.1K
11:56 77.40 77.40 77.29 77.40 0.5K
11:57 77.40 77.40 77.30 77.40 7.8K
11:58 77.40 77.40 77.30 77.30 0.2K
11:59 77.30 77.30 77.23 77.23 0.2K
12:00 77.30 77.30 77.30 77.30 0.1K
12:01 77.30 77.30 77.29 77.29 0.0K
12:02 77.29 77.29 77.18 77.18 0.5K
12:03 77.15 77.19 77.13 77.13 1.1K
12:04 77.19 77.20 77.19 77.20 1.0K
12:05 77.20 77.20 77.19 77.19 0.1K
12:06 77.20 77.20 77.18 77.18 0.5K
12:07 77.15 77.20 77.15 77.18 1.4K
12:08 77.20 77.20 77.20 77.20 0.4K
12:09 77.20 77.20 77.20 77.20 0.1K
12:10 77.19 77.20 77.09 77.09 6.8K
12:11 77.19 77.19 77.19 77.19 0.1K
12:12 77.19 77.19 77.19 77.19 0.4K
12:13 77.20 77.20 77.10 77.10 1.1K
12:14 77.10 77.10 77.10 77.10 0.0K
12:15 77.10 77.10 77.07 77.10 0.1K
12:16 77.07 77.20 77.07 77.18 1.8K
12:17 77.18 77.18 77.18 77.18 0.5K
12:18 77.18 77.20 77.07 77.20 4.6K
12:19 77.20 77.20 77.07 77.07 0.0K
12:20 77.20 77.20 77.10 77.20 2.3K
12:21 77.18 77.18 77.18 77.18 0.0K
12:22 77.15 77.18 77.15 77.18 0.7K
12:23 77.20 77.20 77.06 77.20 4.6K
12:24 77.02 77.08 77.02 77.08 3.3K
12:25 77.10 77.10 77.08 77.08 0.8K
12:26 77.08 77.17 77.08 77.17 0.2K
12:27 77.15 77.15 77.08 77.08 1.4K
12:28 77.14 77.14 77.14 77.14 0.1K
12:29 77.14 77.15 77.14 77.15 1.1K
12:30 77.15 77.15 77.14 77.15 0.4K
12:31 77.15 77.15 77.15 77.15 0.0K
12:32 77.10 77.10 77.10 77.10 0.0K
12:33 77.15 77.15 77.15 77.15 1.0K
12:34 77.15 77.16 77.15 77.15 0.1K
12:35 77.15 77.17 77.15 77.17 1.3K
12:36 77.17 77.17 77.17 77.17 0.1K
12:37 77.17 77.17 77.10 77.17 0.9K
12:38 77.17 77.17 77.15 77.15 0.0K
12:39 77.15 77.15 77.14 77.14 0.3K
12:40 77.14 77.15 77.14 77.15 0.0K
12:41 77.15 77.15 77.14 77.15 0.1K
12:42 77.15 77.15 77.15 77.15 0.2K
12:43 77.15 77.16 77.15 77.16 0.1K
12:44 77.16 77.16 77.16 77.16 0.0K
12:45 77.16 77.16 77.16 77.16 0.2K
12:46 77.16 77.16 77.15 77.15 0.0K
12:47 77.17 77.17 77.10 77.17 3.4K
12:48 77.17 77.17 77.17 77.17 0.2K
12:49 77.17 77.17 77.16 77.16 0.2K
12:50 77.16 77.16 77.09 77.09 1.6K
12:51 77.16 77.16 77.16 77.16 0.1K
12:52 77.10 77.15 77.09 77.15 0.3K
12:53 77.08 77.14 77.08 77.10 4.0K
12:54 77.13 77.13 77.13 77.13 0.2K
12:55 77.14 77.21 77.11 77.21 10.3K
12:56 77.21 77.21 77.20 77.20 0.0K
12:57 77.11 77.11 77.11 77.11 0.4K
12:58 77.30 77.30 77.30 77.30 2.6K
12:59 77.16 77.30 77.07 77.07 0.7K
13:00 77.11 77.28 77.11 77.28 0.4K
13:01 77.28 77.28 77.28 77.28 0.1K
13:02 77.28 77.28 77.28 77.28 0.1K
13:03 77.29 77.29 77.25 77.29 2.4K
13:05 77.29 77.29 77.11 77.11 0.6K
13:06 77.06 77.07 77.06 77.07 3.7K
13:07 77.07 77.24 77.07 77.24 0.5K
13:08 77.06 77.06 77.02 77.03 9.1K
13:09 77.50 77.50 77.04 77.30 60.0K
13:10 77.30 77.30 77.11 77.11 0.3K
13:11 77.30 77.30 77.30 77.30 0.5K
13:12 77.30 77.30 77.30 77.30 0.0K
13:13 77.30 77.30 77.30 77.30 0.1K
13:14 77.29 77.29 77.29 77.29 0.1K
13:15 77.25 77.28 77.25 77.28 0.0K
13:16 77.23 77.23 77.15 77.15 0.9K
13:17 77.17 77.20 77.17 77.20 0.0K
13:18 77.16 77.20 77.16 77.20 1.0K
13:19 77.20 77.20 77.20 77.20 1.0K
13:20 77.20 77.20 77.20 77.20 0.0K
13:21 77.20 77.20 77.04 77.04 8.3K
13:22 77.04 77.04 77.03 77.03 1.2K
13:23 77.00 77.00 77.00 77.00 10.9K
13:24 77.13 77.13 77.11 77.13 0.2K
13:25 77.13 77.14 77.10 77.10 34.6K
13:26 77.10 77.10 77.09 77.09 0.7K
13:27 77.07 77.10 77.07 77.10 0.0K
13:28 77.10 77.10 77.09 77.09 2.5K
13:29 77.10 77.10 77.10 77.10 1.0K
13:30 77.10 77.10 77.08 77.10 0.1K
13:31 77.07 77.07 77.07 77.07 0.1K
13:32 77.10 77.10 77.10 77.10 0.0K
13:33 77.10 77.10 77.10 77.10 0.2K
13:34 77.10 77.10 77.07 77.07 0.1K
13:35 77.05 77.05 77.05 77.05 0.1K
13:36 77.06 77.06 76.95 76.95 3.9K
13:37 76.90 76.97 76.81 76.97 32.0K
13:38 76.97 76.97 76.97 76.97 0.0K
13:39 76.97 76.99 76.91 76.91 1.2K
13:40 76.91 76.91 76.91 76.91 0.0K
13:41 77.00 77.00 76.97 76.97 0.2K
13:42 76.97 76.97 76.95 76.95 0.1K
13:43 76.92 76.96 76.92 76.96 0.2K
13:44 76.96 76.96 76.92 76.96 0.5K
13:45 76.96 76.97 76.96 76.97 0.8K
13:46 76.97 76.97 76.97 76.97 0.0K
13:47 76.97 76.97 76.96 76.97 0.7K
13:48 76.97 76.97 76.95 76.95 1.7K
13:49 76.95 76.97 76.95 76.97 0.5K
13:50 76.97 76.97 76.95 76.95 0.9K
13:51 76.98 77.11 76.95 76.95 1.4K
13:52 77.10 77.10 77.10 77.10 7.0K
13:54 77.05 77.05 77.05 77.05 0.3K
13:55 77.01 77.04 77.01 77.04 0.5K
13:56 77.04 77.04 77.04 77.04 0.0K
13:57 77.04 77.04 77.04 77.04 0.0K
13:59 77.02 77.02 77.01 77.01 3.1K
14:00 77.00 77.01 77.00 77.01 7.2K
14:01 77.01 77.01 77.00 77.00 4.0K
14:02 77.00 77.00 76.95 76.95 0.6K
14:03 77.00 77.00 77.00 77.00 0.0K
14:04 77.00 77.00 77.00 77.00 0.2K
14:05 76.96 77.00 76.95 76.99 6.0K
14:06 76.99 76.99 76.99 76.99 0.0K
14:07 76.99 77.00 76.94 76.94 1.3K
14:08 77.00 77.00 76.99 76.99 0.0K
14:09 76.95 76.99 76.95 76.99 3.8K
14:10 76.99 76.99 76.98 76.98 0.0K
14:11 76.98 76.98 76.95 76.98 0.8K
14:12 76.95 76.95 76.89 76.89 0.1K
14:13 76.89 76.94 76.89 76.94 0.0K
14:14 76.94 76.94 76.94 76.94 0.1K
14:15 76.90 76.94 76.87 76.89 1.3K
14:16 76.89 76.98 76.89 76.98 0.5K
14:17 76.98 76.98 76.97 76.97 0.0K
14:18 76.97 76.97 76.90 76.96 0.6K
14:19 76.98 76.98 76.90 76.98 1.4K
14:20 76.90 76.98 76.90 76.98 1.1K
14:21 76.98 76.98 76.85 76.85 1.0K
14:22 76.85 76.98 76.80 76.80 6.9K
14:23 76.80 76.97 76.75 76.97 27.7K
14:24 76.93 76.93 76.80 76.91 0.9K
14:25 76.91 76.91 76.91 76.91 0.0K
14:26 76.91 76.91 76.89 76.89 0.0K
14:27 76.80 76.90 76.80 76.90 3.1K
14:28 76.90 76.90 76.90 76.90 0.0K
14:29 76.90 76.91 76.90 76.91 0.1K
14:30 76.91 76.91 76.89 76.89 11.5K
14:31 76.93 76.93 76.93 76.93 0.1K
14:32 76.93 76.94 76.90 76.90 7.1K
14:33 76.90 76.95 76.86 76.94 2.7K
14:34 76.85 76.85 76.85 76.85 1.1K
14:35 76.94 76.94 76.89 76.89 0.7K
14:36 76.89 76.89 76.89 76.89 0.8K
14:37 76.89 76.94 76.89 76.94 0.7K
14:38 76.94 76.94 76.94 76.94 0.3K
14:39 76.94 76.94 76.90 76.90 0.1K
14:40 76.90 76.95 76.90 76.90 1.5K
14:41 76.90 76.91 76.90 76.91 1.6K
14:42 76.91 76.91 76.89 76.90 2.0K
14:43 76.90 76.90 76.89 76.90 0.7K
14:44 76.90 76.94 76.90 76.94 0.2K
14:45 76.94 76.94 76.91 76.91 3.5K
14:46 76.95 76.95 76.94 76.94 0.2K
14:47 76.94 76.95 76.94 76.95 1.7K
14:48 76.95 76.95 76.95 76.95 0.0K
14:49 76.95 76.95 76.95 76.95 0.1K
14:50 76.95 76.98 76.95 76.98 0.5K
14:51 77.00 77.00 76.98 77.00 0.1K
14:52 77.00 77.00 77.00 77.00 2.0K
14:53 76.95 76.95 76.95 76.95 1.2K
14:54 77.00 77.00 76.90 76.90 20.6K
14:55 76.90 76.98 76.87 76.87 5.1K
14:56 76.98 76.98 76.98 76.98 0.1K
14:57 76.87 76.89 76.86 76.89 3.0K
14:58 76.89 76.89 76.89 76.89 1.2K
14:59 76.94 76.94 76.94 76.94 0.0K
15:00 76.88 76.95 76.88 76.94 5.4K
15:01 76.94 76.94 76.85 76.85 2.5K
15:02 76.94 76.94 76.85 76.93 1.6K
15:03 76.95 76.95 76.85 76.95 1.8K
15:04 76.95 76.95 76.90 76.95 0.1K
15:05 76.94 76.94 76.94 76.94 0.5K
15:06 76.93 76.93 76.82 76.90 2.4K
15:07 76.92 76.94 76.92 76.94 1.0K
15:08 76.94 76.94 76.89 76.89 2.2K
15:09 76.90 76.90 76.89 76.89 1.4K
15:10 76.90 76.90 76.90 76.90 0.1K
15:11 76.90 76.90 76.90 76.90 1.4K
15:12 76.90 76.92 76.90 76.92 0.5K
15:13 76.92 76.95 76.92 76.95 1.7K
15:14 76.95 76.96 76.95 76.96 3.6K
15:15 76.96 76.97 76.95 76.96 1.4K
15:16 76.97 76.98 76.97 76.98 4.6K
15:17 76.98 77.00 76.98 76.99 6.6K
15:18 77.00 77.00 76.99 77.00 7.5K
15:19 77.02 77.05 77.01 77.01 5.6K
15:20 77.01 77.01 77.01 77.01 1.7K
15:21 77.02 77.02 77.00 77.00 8.1K
15:22 77.02 77.02 77.00 77.00 3.3K
15:23 77.00 77.00 76.97 76.97 4.1K
15:24 76.97 76.97 76.90 76.95 6.1K
15:25 76.95 77.00 76.95 77.00 7.1K
15:26 77.00 77.77 76.97 77.77 55.8K
15:27 77.50 77.73 77.50 77.60 8.1K
15:28 77.51 77.51 77.40 77.40 14.6K
15:29 77.40 77.40 77.15 77.15 4.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar