Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ Indien →
94.90
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 77.05 77.05 77.05 77.05 3.9K
09:15 77.00 77.39 77.00 77.37 2.6K
09:16 77.39 77.39 77.11 77.21 0.7K
09:17 77.25 77.35 77.20 77.24 4.8K
09:18 77.20 77.24 77.20 77.24 0.3K
09:19 77.25 77.25 77.24 77.25 2.5K
09:20 77.25 77.25 77.23 77.25 3.9K
09:21 77.25 77.35 77.25 77.25 1.3K
09:22 77.29 77.35 77.25 77.25 3.9K
09:23 77.30 77.35 77.25 77.35 4.6K
09:24 77.35 77.35 77.29 77.29 0.9K
09:25 77.29 77.35 77.24 77.24 10.2K
09:26 77.23 77.35 77.22 77.35 1.0K
09:27 77.28 77.30 77.28 77.29 0.3K
09:28 77.29 77.29 77.29 77.29 0.6K
09:29 77.25 77.29 77.22 77.22 3.6K
09:30 77.24 77.24 77.18 77.21 3.6K
09:31 77.21 77.21 77.20 77.20 2.1K
09:32 77.20 77.20 77.20 77.20 1.1K
09:33 77.20 77.20 77.11 77.11 0.7K
09:34 77.20 77.20 77.11 77.20 0.5K
09:35 77.20 77.20 77.11 77.11 0.3K
09:36 77.20 77.20 77.11 77.20 2.6K
09:37 77.23 77.23 77.01 77.20 20.9K
09:38 77.20 77.23 77.05 77.10 6.2K
09:39 77.06 77.20 77.06 77.20 0.5K
09:40 77.20 77.20 77.10 77.20 1.2K
09:41 77.23 77.23 77.23 77.23 0.1K
09:42 77.23 77.23 77.00 77.00 30.7K
09:43 77.04 77.18 77.01 77.18 3.5K
09:44 77.18 77.18 77.01 77.10 0.8K
09:45 77.10 77.10 77.10 77.10 0.0K
09:46 77.10 77.10 77.09 77.09 0.4K
09:47 77.09 77.10 77.09 77.10 1.6K
09:48 77.11 77.13 77.10 77.13 5.3K
09:49 77.13 77.20 77.12 77.20 2.6K
09:50 77.20 77.21 77.15 77.21 2.5K
09:51 77.21 77.21 77.15 77.15 4.2K
09:52 77.20 77.20 77.15 77.15 1.3K
09:53 77.15 77.15 77.15 77.15 0.3K
09:54 77.15 77.20 77.15 77.20 1.6K
09:55 77.20 77.21 77.20 77.20 16.5K
09:56 77.20 77.23 77.20 77.23 13.3K
09:57 77.23 77.23 77.22 77.22 0.1K
09:58 77.22 77.23 77.22 77.23 0.6K
09:59 77.23 77.23 77.23 77.23 1.0K
10:00 77.22 77.35 77.22 77.35 51.1K
10:01 77.35 77.38 77.35 77.38 16.7K
10:02 77.38 77.50 77.36 77.46 20.7K
10:03 77.46 77.46 77.37 77.46 2.9K
10:04 77.50 77.64 77.50 77.64 5.7K
10:05 77.64 77.64 77.52 77.64 0.0K
10:06 77.64 77.69 77.64 77.67 8.3K
10:07 77.67 77.67 77.65 77.65 11.1K
10:08 77.65 77.67 77.51 77.52 5.7K
10:09 77.66 77.66 77.64 77.64 0.7K
10:10 77.64 77.65 77.64 77.65 0.7K
10:11 77.65 77.65 77.60 77.65 0.0K
10:12 77.63 77.65 77.62 77.62 7.3K
10:13 77.51 77.64 77.51 77.60 2.6K
10:14 77.60 77.60 77.58 77.58 1.2K
10:15 77.58 77.58 77.57 77.58 1.3K
10:16 77.58 77.60 77.58 77.60 1.6K
10:17 77.60 77.60 77.58 77.60 4.5K
10:18 77.60 77.60 77.60 77.60 0.2K
10:19 77.60 77.65 77.60 77.65 9.1K
10:20 77.65 77.65 77.63 77.65 3.5K
10:21 77.63 77.66 77.63 77.66 5.4K
10:22 77.68 77.68 77.65 77.68 10.7K
10:23 77.68 77.68 77.68 77.68 1.1K
10:24 77.68 77.68 77.65 77.65 1.4K
10:25 77.68 77.69 77.68 77.68 6.6K
10:26 77.68 77.69 77.68 77.69 3.6K
10:27 77.68 77.68 77.68 77.68 5.2K
10:28 77.68 77.69 77.67 77.69 6.0K
10:29 77.69 77.69 77.69 77.69 0.0K
10:30 77.68 77.68 77.67 77.67 0.9K
10:31 77.68 77.69 77.67 77.68 3.1K
10:32 77.69 77.69 77.67 77.68 5.6K
10:33 77.70 77.75 77.70 77.71 3.0K
10:34 77.75 77.75 77.75 77.75 1.1K
10:35 77.75 77.75 77.74 77.75 2.0K
10:36 77.77 77.77 77.71 77.71 1.7K
10:37 77.75 77.75 77.75 77.75 0.1K
10:38 77.74 77.75 77.74 77.75 1.1K
10:39 77.74 77.74 77.74 77.74 0.3K
10:40 77.74 77.75 77.74 77.75 4.1K
10:41 77.77 77.77 77.77 77.77 0.1K
10:42 77.77 77.77 77.75 77.75 3.1K
10:43 77.75 77.75 77.70 77.75 4.8K
10:44 77.75 77.75 77.70 77.70 11.4K
10:45 77.75 77.75 77.67 77.75 10.8K
10:46 77.75 77.75 77.67 77.75 0.4K
10:47 77.75 77.77 77.75 77.77 0.6K
10:48 77.75 77.77 77.74 77.77 1.5K
10:49 77.77 77.79 77.77 77.79 6.2K
10:50 77.79 77.79 77.79 77.79 0.0K
10:51 77.79 77.79 77.79 77.79 0.1K
10:52 77.80 77.80 77.80 77.80 9.2K
10:53 77.84 77.84 77.66 77.66 11.0K
10:54 77.66 77.80 77.66 77.70 7.8K
10:55 77.77 77.77 77.71 77.71 0.2K
10:56 77.71 77.75 77.71 77.75 1.2K
10:57 77.75 77.80 77.70 77.70 22.3K
10:58 77.70 77.70 77.45 77.46 41.3K
10:59 77.43 77.62 77.42 77.62 10.8K
11:00 77.74 77.74 77.73 77.73 0.3K
11:01 77.72 77.78 77.71 77.78 1.8K
11:02 77.79 77.79 77.79 77.79 0.2K
11:04 77.79 77.80 77.79 77.80 2.3K
11:05 77.80 77.81 77.80 77.81 1.7K
11:06 77.82 77.84 77.81 77.84 1.0K
11:07 77.84 77.84 77.83 77.84 1.2K
11:08 77.83 77.84 77.83 77.84 0.6K
11:09 77.84 77.85 77.84 77.85 1.2K
11:10 77.85 77.85 77.85 77.85 0.6K
11:11 77.88 77.88 77.88 77.88 0.6K
11:12 77.88 77.88 77.88 77.88 0.3K
11:13 77.88 77.88 77.88 77.88 3.6K
11:14 77.88 77.88 77.88 77.88 1.4K
11:15 77.88 77.88 77.85 77.85 0.6K
11:16 77.84 77.88 77.80 77.80 1.2K
11:17 77.84 77.88 77.80 77.88 1.8K
11:18 77.88 77.88 77.88 77.88 0.0K
11:19 77.81 77.88 77.81 77.88 0.3K
11:20 77.88 77.88 77.88 77.88 0.1K
11:21 77.88 77.88 77.85 77.88 0.6K
11:22 77.88 77.88 77.86 77.86 0.7K
11:23 77.86 77.86 77.86 77.86 0.1K
11:24 77.80 77.85 77.80 77.85 0.5K
11:25 77.84 77.84 77.82 77.84 1.6K
11:26 77.84 77.84 77.80 77.80 4.4K
11:27 77.84 77.84 77.84 77.84 0.1K
11:28 77.84 77.84 77.84 77.84 0.0K
11:29 77.84 77.84 77.80 77.84 0.3K
11:30 77.84 77.84 77.83 77.83 0.0K
11:31 77.83 77.84 77.83 77.83 0.4K
11:32 77.83 77.85 77.83 77.85 6.5K
11:33 77.85 77.85 77.78 77.84 10.2K
11:34 77.72 77.87 77.72 77.84 20.2K
11:35 77.82 77.82 77.80 77.80 0.4K
11:36 77.80 77.80 77.80 77.80 0.7K
11:37 77.80 77.85 77.80 77.85 0.5K
11:38 77.85 77.85 77.84 77.84 0.0K
11:39 77.84 77.84 77.84 77.84 0.1K
11:40 77.83 77.83 77.80 77.80 0.0K
11:41 77.80 77.80 77.80 77.80 0.2K
11:42 77.80 77.84 77.80 77.80 0.8K
11:43 77.80 77.84 77.80 77.84 0.1K
11:44 77.83 77.83 77.80 77.80 0.0K
11:45 77.83 77.83 77.83 77.83 0.0K
11:46 77.82 77.82 77.80 77.80 0.9K
11:47 77.80 77.82 77.79 77.79 1.0K
11:48 77.82 77.82 77.82 77.82 0.0K
11:49 77.75 77.84 77.75 77.84 4.6K
11:50 77.84 77.84 77.82 77.84 0.4K
11:51 77.84 77.87 77.84 77.84 5.3K
11:52 77.87 77.87 77.84 77.86 1.1K
11:53 77.86 77.86 77.77 77.77 0.6K
11:54 77.86 77.86 77.86 77.86 0.1K
11:55 77.86 77.86 77.86 77.86 0.6K
11:56 77.85 77.85 77.84 77.85 1.4K
11:57 77.85 77.85 77.85 77.85 0.3K
11:58 77.80 77.85 77.80 77.85 1.5K
11:59 77.85 77.85 77.80 77.80 1.9K
12:00 77.80 77.85 77.80 77.85 0.2K
12:01 77.85 77.85 77.85 77.85 0.0K
12:02 77.85 77.85 77.80 77.85 0.6K
12:03 77.85 77.85 77.85 77.85 0.5K
12:04 77.85 77.85 77.80 77.85 0.5K
12:05 77.85 77.85 77.84 77.84 0.1K
12:06 77.84 77.85 77.82 77.82 9.1K
12:07 77.87 77.87 77.87 77.87 0.1K
12:08 77.87 77.87 77.82 77.82 24.1K
12:09 77.87 77.87 77.83 77.83 0.1K
12:10 77.83 77.87 77.82 77.86 5.8K
12:11 77.85 77.85 77.85 77.85 0.0K
12:12 77.86 77.86 77.84 77.84 1.3K
12:13 77.86 77.86 77.86 77.86 0.1K
12:14 77.86 77.88 77.82 77.82 14.0K
12:15 77.88 77.88 77.88 77.88 0.1K
12:16 77.88 77.88 77.80 77.80 7.9K
12:17 77.85 77.85 77.85 77.85 0.3K
12:18 77.85 77.85 77.85 77.85 0.1K
12:19 77.85 77.85 77.85 77.85 0.2K
12:20 77.85 77.85 77.84 77.85 0.3K
12:21 77.85 77.87 77.80 77.80 6.3K
12:22 77.87 77.87 77.87 77.87 0.0K
12:23 77.87 77.88 77.87 77.88 0.0K
12:24 77.89 77.89 77.86 77.87 3.8K
12:25 77.87 77.87 77.87 77.87 0.0K
12:26 77.87 77.89 77.86 77.89 0.5K
12:27 77.87 77.87 77.87 77.87 0.0K
12:28 77.87 77.87 77.87 77.87 0.0K
12:29 77.87 77.87 77.87 77.87 0.0K
12:30 77.87 77.87 77.87 77.87 0.0K
12:31 77.87 77.90 77.87 77.90 7.8K
12:32 77.90 77.90 77.90 77.90 1.6K
12:33 77.95 77.95 77.95 77.95 1.1K
12:34 77.82 77.97 77.82 77.95 1.9K
12:35 77.97 77.97 77.97 77.97 0.2K
12:36 77.97 77.97 77.93 77.93 1.3K
12:37 77.93 77.97 77.93 77.97 0.4K
12:38 77.97 77.97 77.97 77.97 0.0K
12:39 77.97 77.97 77.95 77.95 0.0K
12:40 77.95 77.95 77.95 77.95 0.0K
12:41 77.93 77.95 77.93 77.95 0.6K
12:42 77.96 78.05 77.83 78.00 123.5K
12:44 78.00 78.00 78.00 78.00 0.2K
12:45 77.90 78.05 77.90 78.05 0.2K
12:46 78.05 78.05 78.05 78.05 0.1K
12:47 78.05 78.05 77.95 77.95 0.9K
12:48 78.00 78.00 78.00 78.00 0.3K
12:49 78.00 78.05 78.00 78.05 1.5K
12:50 78.05 78.10 78.00 78.00 11.4K
12:51 78.00 78.00 78.00 78.00 0.0K
12:52 78.00 78.00 78.00 78.00 0.0K
12:53 78.00 78.08 78.00 78.08 5.9K
12:54 78.00 78.08 78.00 78.08 8.2K
12:55 78.00 78.15 78.00 78.14 2.7K
12:56 78.15 78.20 78.14 78.19 9.4K
12:58 78.19 78.19 78.15 78.15 0.8K
12:59 78.19 78.19 78.19 78.19 0.9K
13:00 78.15 78.19 78.15 78.19 0.7K
13:01 78.19 78.19 78.19 78.19 1.3K
13:02 78.19 78.19 78.19 78.19 0.5K
13:03 78.19 78.19 78.19 78.19 0.4K
13:04 78.19 78.24 78.19 78.20 4.7K
13:05 78.20 78.20 78.13 78.13 4.3K
13:06 78.13 78.20 78.13 78.20 0.1K
13:07 78.20 78.20 78.20 78.20 0.0K
13:08 78.20 78.20 78.20 78.20 0.0K
13:09 78.17 78.20 78.17 78.17 0.1K
13:10 78.20 78.20 78.20 78.20 0.1K
13:11 78.20 78.20 78.17 78.20 3.2K
13:12 78.17 78.17 78.17 78.17 0.1K
13:13 78.19 78.19 78.19 78.19 0.3K
13:14 78.19 78.20 78.16 78.20 3.6K
13:15 78.20 78.20 78.20 78.20 0.1K
13:16 78.20 78.20 78.20 78.20 0.0K
13:17 78.20 78.20 78.16 78.16 0.0K
13:18 78.20 78.20 78.16 78.16 0.4K
13:19 78.19 78.19 78.00 78.00 2.9K
13:20 78.18 78.18 78.18 78.18 0.5K
13:21 78.18 78.18 78.02 78.02 5.2K
13:22 78.17 78.17 78.00 78.00 0.1K
13:23 78.14 78.18 78.14 78.18 1.8K
13:24 78.00 78.38 77.95 78.16 15.4K
13:25 78.00 78.15 78.00 78.15 1.2K
13:27 78.06 78.14 78.01 78.14 3.1K
13:28 78.14 78.14 78.14 78.14 0.1K
13:29 78.14 78.14 78.05 78.14 0.2K
13:30 78.14 78.20 78.14 78.19 5.1K
13:31 78.19 78.19 78.10 78.10 0.1K
13:32 78.19 78.19 78.19 78.19 0.0K
13:33 78.20 78.20 78.20 78.20 1.0K
13:34 78.20 78.20 78.20 78.20 0.0K
13:35 78.20 78.20 78.20 78.20 0.1K
13:36 78.20 78.20 78.12 78.12 1.0K
13:37 78.20 78.20 78.20 78.20 1.3K
13:38 78.25 78.25 78.25 78.25 0.3K
13:39 78.25 78.30 78.25 78.30 25.0K
13:40 78.15 78.32 78.06 78.32 37.7K
13:41 78.30 78.34 78.30 78.34 0.2K
13:42 78.33 78.33 78.33 78.33 0.1K
13:43 78.34 78.34 78.33 78.33 0.1K
13:45 78.33 78.34 78.33 78.34 0.6K
13:46 78.34 78.35 78.34 78.35 2.5K
13:47 78.35 78.37 78.35 78.37 4.2K
13:48 78.38 78.40 78.38 78.40 3.7K
13:49 78.40 78.65 78.40 78.46 22.8K
13:50 78.80 78.80 78.75 78.80 6.7K
13:51 78.75 78.75 78.67 78.67 2.5K
13:52 78.68 78.73 78.68 78.73 0.1K
13:53 78.64 78.64 78.50 78.50 1.4K
13:54 78.50 78.58 78.44 78.44 0.5K
13:55 78.50 78.50 78.49 78.49 0.0K
13:56 78.49 78.49 78.25 78.25 6.7K
13:57 78.26 78.26 78.26 78.26 0.1K
13:58 78.48 78.48 78.48 78.48 1.2K
13:59 78.37 78.37 78.37 78.37 0.1K
14:00 78.37 78.37 78.37 78.37 0.7K
14:01 78.37 78.37 78.37 78.37 0.0K
14:02 78.57 78.57 78.50 78.57 3.2K
14:03 78.58 78.58 78.58 78.58 2.5K
14:04 78.58 78.69 78.51 78.69 4.2K
14:05 78.69 78.70 78.51 78.70 4.7K
14:07 78.57 78.57 78.51 78.51 0.4K
14:08 78.51 78.51 78.51 78.51 0.1K
14:09 78.55 78.55 78.50 78.50 0.5K
14:10 78.51 78.51 78.51 78.51 0.4K
14:11 78.51 78.51 78.51 78.51 0.1K
14:12 78.51 78.51 78.50 78.51 0.3K
14:13 78.49 78.49 78.49 78.49 0.9K
14:14 78.49 78.49 78.49 78.49 0.0K
14:15 78.49 78.49 78.45 78.45 0.4K
14:16 78.45 78.45 78.45 78.45 0.0K
14:17 78.49 78.49 78.49 78.49 0.8K
14:18 78.49 78.49 78.49 78.49 0.0K
14:19 78.49 78.49 78.46 78.46 0.1K
14:20 78.46 78.46 78.46 78.46 0.1K
14:22 78.49 78.49 78.45 78.49 3.8K
14:24 78.50 78.51 78.50 78.51 2.3K
14:25 78.51 78.51 78.49 78.50 0.8K
14:26 78.50 78.51 78.50 78.50 0.8K
14:27 78.50 78.50 78.50 78.50 0.2K
14:28 78.50 78.51 78.50 78.51 2.1K
14:29 78.50 78.50 78.50 78.50 0.2K
14:30 78.50 78.50 78.50 78.50 0.9K
14:31 78.50 78.50 78.50 78.50 0.7K
14:32 78.50 78.51 78.50 78.51 0.9K
14:33 78.51 78.51 78.51 78.51 0.0K
14:34 78.49 78.51 78.49 78.51 0.1K
14:35 78.51 78.51 78.51 78.51 0.2K
14:36 78.51 78.51 78.25 78.25 17.9K
14:37 78.36 78.51 78.35 78.51 0.1K
14:39 78.51 78.51 78.25 78.25 4.8K
14:40 78.28 78.45 78.28 78.45 0.0K
14:41 78.45 78.45 78.26 78.45 0.1K
14:43 78.45 78.45 78.45 78.45 0.0K
14:45 78.45 78.45 78.45 78.45 0.0K
14:46 78.25 78.46 78.25 78.46 0.2K
14:47 78.46 78.46 78.46 78.46 0.5K
14:49 78.45 78.50 78.31 78.50 0.3K
14:50 78.49 78.50 78.49 78.50 0.3K
14:51 78.26 78.50 78.26 78.40 0.1K
14:52 78.50 78.50 78.16 78.16 3.8K
14:53 78.30 78.30 78.20 78.20 0.0K
14:54 78.30 78.30 78.27 78.27 0.0K
14:55 78.27 78.27 78.27 78.27 0.3K
14:56 78.24 78.24 78.24 78.24 0.2K
14:57 78.24 78.24 78.24 78.24 0.3K
14:58 78.24 78.24 78.24 78.24 0.0K
14:59 78.24 78.24 78.24 78.24 0.2K
15:00 78.24 78.24 78.24 78.24 0.1K
15:01 78.24 78.30 78.24 78.30 1.8K
15:02 78.30 78.30 78.30 78.30 0.0K
15:03 78.29 78.29 78.17 78.20 10.2K
15:04 78.19 78.29 78.15 78.29 1.4K
15:05 78.29 78.29 78.29 78.29 0.0K
15:06 78.30 78.30 78.30 78.30 1.0K
15:07 78.30 78.30 78.30 78.30 0.2K
15:08 78.30 78.30 78.30 78.30 0.1K
15:09 78.30 78.30 78.30 78.30 0.6K
15:10 78.30 78.30 78.29 78.29 0.3K
15:11 78.30 78.30 78.30 78.30 4.9K
15:12 78.30 78.30 78.30 78.30 0.8K
15:13 78.40 78.40 78.40 78.40 0.0K
15:14 78.40 78.48 78.39 78.48 0.4K
15:15 78.47 78.47 78.47 78.47 0.0K
15:16 78.26 78.47 78.26 78.47 6.0K
15:17 78.47 78.47 78.30 78.40 3.6K
15:18 78.47 78.50 78.45 78.45 1.0K
15:19 78.45 78.45 78.04 78.20 4.7K
15:20 78.20 78.45 78.20 78.45 3.4K
15:21 78.45 78.69 78.45 78.50 5.3K
15:22 78.50 78.50 78.50 78.50 0.2K
15:23 78.67 78.67 78.50 78.50 0.9K
15:24 78.66 78.66 78.50 78.50 0.1K
15:25 78.50 78.50 78.50 78.50 0.1K
15:26 78.64 78.64 78.51 78.64 0.5K
15:27 78.60 78.64 78.51 78.51 1.4K
15:28 78.60 78.62 78.53 78.60 1.5K
15:29 78.60 78.60 78.32 78.32 2.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar