Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ Indien →
95.07
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 83.14 83.14 83.14 83.14 10.7K
09:15 82.95 82.95 82.60 82.60 49.0K
09:16 82.60 82.60 82.50 82.59 17.0K
09:17 82.60 82.60 82.55 82.55 23.0K
09:18 82.55 82.60 82.50 82.50 35.7K
09:19 82.40 82.40 82.40 82.40 29.7K
09:20 82.40 82.40 81.90 82.00 32.8K
09:21 82.00 82.00 81.92 81.92 23.8K
09:22 82.00 82.00 81.79 81.80 16.4K
09:23 81.80 82.00 81.80 82.00 18.0K
09:24 81.99 82.00 81.80 82.00 16.2K
09:25 82.00 82.00 82.00 82.00 20.6K
09:26 82.00 82.00 81.99 82.00 9.0K
09:27 82.00 82.00 82.00 82.00 18.0K
09:28 82.00 82.00 81.99 82.00 6.8K
09:29 82.00 82.00 81.99 82.00 8.4K
09:30 82.00 82.00 81.91 82.00 6.2K
09:31 81.95 82.00 81.95 82.00 2.6K
09:32 82.00 82.00 81.95 81.95 2.9K
09:33 82.00 82.00 82.00 82.00 5.1K
09:34 82.00 82.00 81.96 82.00 4.0K
09:35 82.00 82.00 82.00 82.00 3.9K
09:36 82.00 82.00 82.00 82.00 2.3K
09:37 82.00 82.05 82.00 82.05 23.9K
09:38 82.00 82.05 82.00 82.00 16.1K
09:39 82.00 82.00 82.00 82.00 3.3K
09:40 82.00 82.00 82.00 82.00 10.0K
09:41 82.07 82.07 82.00 82.00 12.1K
09:42 82.00 82.05 82.00 82.05 6.2K
09:43 82.00 82.05 82.00 82.00 8.9K
09:44 82.00 82.05 82.00 82.05 2.1K
09:45 82.05 82.08 82.05 82.08 2.4K
09:46 82.08 82.10 82.08 82.08 7.1K
09:47 82.05 82.18 82.05 82.17 13.4K
09:48 82.05 82.17 82.05 82.15 1.8K
09:49 82.15 82.15 82.10 82.10 0.8K
09:50 82.14 82.14 82.14 82.14 1.0K
09:51 82.06 82.14 82.06 82.13 0.5K
09:52 82.13 82.13 82.06 82.12 1.1K
09:53 82.12 82.12 82.06 82.12 2.3K
09:54 82.06 82.12 82.06 82.10 2.5K
09:55 82.11 82.12 82.06 82.09 6.5K
09:56 82.09 82.12 82.05 82.12 0.9K
09:57 82.12 82.12 82.05 82.12 1.1K
09:58 82.12 82.17 82.10 82.10 7.5K
09:59 82.17 82.17 82.17 82.17 1.2K
10:00 82.22 82.24 82.08 82.17 10.7K
10:01 82.17 82.23 82.17 82.23 0.6K
10:02 82.23 82.23 82.20 82.23 0.3K
10:03 82.23 82.25 82.08 82.08 45.2K
10:04 82.10 82.20 82.06 82.10 20.4K
10:05 82.10 82.15 82.10 82.15 11.0K
10:06 82.15 82.15 82.10 82.10 3.2K
10:07 82.10 82.10 82.08 82.10 0.3K
10:08 82.08 82.10 82.08 82.10 0.4K
10:09 82.10 82.10 82.09 82.10 0.4K
10:10 82.10 82.10 82.10 82.10 1.7K
10:11 82.07 82.08 82.07 82.08 2.8K
10:12 82.08 82.10 82.08 82.08 5.6K
10:13 82.08 82.08 82.00 82.00 283.2K
10:14 82.00 82.07 82.00 82.07 49.2K
10:15 82.07 82.07 82.00 82.00 4.9K
10:16 82.00 82.05 82.00 82.00 1.6K
10:17 82.00 82.00 81.99 82.00 0.6K
10:18 82.00 82.00 81.90 81.93 4.3K
10:19 81.95 82.00 81.94 81.94 1.6K
10:20 81.94 82.00 81.94 81.96 0.6K
10:21 81.97 82.00 81.95 82.00 0.6K
10:22 82.08 82.08 82.05 82.08 0.3K
10:23 82.08 82.08 82.05 82.07 0.3K
10:24 82.07 82.07 82.05 82.07 0.4K
10:25 82.07 82.13 82.05 82.08 1.8K
10:26 82.05 82.13 82.05 82.10 1.0K
10:27 82.09 82.11 82.08 82.11 2.1K
10:28 82.06 82.06 82.05 82.06 0.3K
10:29 82.05 82.06 82.05 82.05 0.4K
10:30 82.06 82.06 82.05 82.06 0.9K
10:31 82.06 82.06 82.06 82.06 1.0K
10:32 82.06 82.13 82.05 82.13 0.8K
10:33 82.10 82.10 82.10 82.10 0.3K
10:34 82.09 82.09 82.05 82.06 2.1K
10:35 82.09 82.09 82.06 82.08 0.3K
10:36 82.09 82.10 82.09 82.10 0.6K
10:37 82.10 82.10 82.09 82.09 0.3K
10:38 82.09 82.12 82.09 82.09 1.9K
10:39 82.11 82.11 82.00 82.00 43.5K
10:40 82.00 82.00 82.00 82.00 4.3K
10:41 82.00 82.00 82.00 82.00 0.7K
10:42 82.00 82.00 82.00 82.00 12.3K
10:43 82.00 82.00 81.97 81.97 0.3K
10:44 82.00 82.00 82.00 82.00 0.9K
10:45 82.00 82.00 82.00 82.00 1.3K
10:46 82.00 82.00 81.99 81.99 1.6K
10:47 81.99 81.99 81.99 81.99 2.8K
10:48 81.99 82.00 81.99 82.00 2.1K
10:49 82.00 82.00 81.99 82.00 1.0K
10:50 82.00 82.00 82.00 82.00 2.2K
10:51 82.00 82.00 82.00 82.00 0.8K
10:52 82.00 82.00 81.99 82.00 5.7K
10:53 82.00 82.00 82.00 82.00 10.7K
10:54 82.00 82.00 82.00 82.00 6.0K
10:55 82.00 82.00 82.00 82.00 1.1K
10:56 82.00 82.00 82.00 82.00 6.3K
10:57 82.00 82.00 82.00 82.00 13.2K
10:58 82.00 82.00 81.99 81.99 4.5K
10:59 82.00 82.00 82.00 82.00 1.5K
11:00 82.00 82.00 82.00 82.00 13.3K
11:01 82.00 82.00 82.00 82.00 1.3K
11:02 82.09 82.09 81.99 82.07 4.3K
11:03 82.08 82.08 82.01 82.07 0.4K
11:04 82.08 82.08 82.07 82.07 1.0K
11:05 82.07 82.07 82.01 82.05 0.8K
11:06 82.06 82.06 82.00 82.00 3.7K
11:07 82.00 82.00 82.00 82.00 0.3K
11:08 82.00 82.00 82.00 82.00 20.3K
11:09 82.06 82.06 82.00 82.05 8.1K
11:10 82.05 82.05 82.00 82.04 8.0K
11:11 82.00 82.04 82.00 82.04 0.5K
11:12 82.00 82.04 82.00 82.04 0.2K
11:13 82.04 82.04 82.00 82.04 0.4K
11:14 82.04 82.04 82.00 82.04 0.2K
11:15 82.04 82.04 82.03 82.03 0.3K
11:16 82.03 82.03 82.03 82.03 2.2K
11:17 82.00 82.03 82.00 82.03 4.4K
11:18 82.03 82.03 82.03 82.03 0.9K
11:19 82.03 82.03 81.98 82.03 13.4K
11:20 82.00 82.03 82.00 82.03 6.1K
11:21 82.03 82.03 82.00 82.00 1.1K
11:22 82.00 82.00 82.00 82.00 0.9K
11:23 82.00 82.00 82.00 82.00 0.4K
11:24 82.00 82.00 82.00 82.00 0.1K
11:25 82.00 82.00 82.00 82.00 0.1K
11:26 82.03 82.03 81.98 81.99 0.4K
11:27 81.98 82.00 81.95 82.00 0.6K
11:28 82.00 82.00 82.00 82.00 0.4K
11:29 82.00 82.00 82.00 82.00 0.1K
11:30 82.00 82.00 82.00 82.00 0.2K
11:31 82.00 82.00 81.95 81.95 2.3K
11:32 81.95 82.00 81.95 82.00 0.2K
11:33 82.00 82.00 82.00 82.00 1.7K
11:34 82.00 82.00 82.00 82.00 2.5K
11:35 82.00 82.00 81.99 81.99 0.9K
11:36 81.99 81.99 81.99 81.99 0.0K
11:37 81.99 81.99 81.99 81.99 0.1K
11:38 81.99 81.99 81.95 81.99 0.5K
11:39 81.99 81.99 81.99 81.99 0.3K
11:40 81.99 82.00 81.99 82.00 0.7K
11:41 82.00 82.00 81.95 81.95 0.4K
11:42 82.00 82.00 81.95 82.00 0.2K
11:43 82.00 82.00 81.99 82.00 1.4K
11:44 82.00 82.00 82.00 82.00 0.3K
11:45 81.99 82.00 81.99 81.99 2.0K
11:46 82.00 82.00 81.99 81.99 0.4K
11:47 82.00 82.00 82.00 82.00 1.7K
11:48 82.00 82.00 81.99 82.00 1.3K
11:49 82.00 82.00 82.00 82.00 0.1K
11:50 82.00 82.00 81.99 81.99 1.7K
11:51 81.99 82.00 81.99 82.00 1.1K
11:52 82.00 82.00 81.97 81.97 0.6K
11:53 82.00 82.00 81.94 81.95 0.6K
11:54 81.95 81.95 81.95 81.95 0.2K
11:55 81.95 81.95 81.95 81.95 0.9K
11:56 81.95 81.95 81.95 81.95 0.1K
11:57 81.95 82.00 81.95 82.00 0.2K
11:58 82.00 82.00 81.94 82.00 1.9K
11:59 82.00 82.00 82.00 82.00 0.1K
12:00 82.00 82.00 81.99 81.99 1.8K
12:01 82.00 82.00 82.00 82.00 2.0K
12:02 82.00 82.00 82.00 82.00 0.7K
12:03 82.00 82.00 82.00 82.00 0.8K
12:04 82.00 82.00 82.00 82.00 0.4K
12:05 82.00 82.00 82.00 82.00 0.8K
12:06 82.00 82.00 81.94 81.94 8.1K
12:07 82.00 82.00 81.95 81.95 0.3K
12:08 82.00 82.00 81.95 81.95 0.2K
12:09 82.00 82.00 81.95 82.00 0.3K
12:10 81.94 82.00 81.94 81.95 0.3K
12:11 81.99 81.99 81.99 81.99 0.1K
12:12 81.99 81.99 81.99 81.99 0.1K
12:13 81.95 81.99 81.95 81.99 5.2K
12:14 81.99 82.00 81.99 82.00 1.3K
12:15 82.00 82.00 81.99 82.00 0.5K
12:16 82.00 82.00 82.00 82.00 1.6K
12:17 82.00 82.00 82.00 82.00 0.4K
12:18 82.00 82.00 81.96 81.96 0.2K
12:19 81.96 82.00 81.96 82.00 0.3K
12:20 82.00 82.00 82.00 82.00 0.0K
12:21 82.00 82.00 81.96 81.96 0.4K
12:22 82.00 82.00 81.96 82.00 0.2K
12:23 82.00 82.00 82.00 82.00 0.3K
12:24 82.00 82.00 82.00 82.00 0.1K
12:25 82.00 82.00 81.96 81.96 0.3K
12:26 82.00 82.00 82.00 82.00 1.1K
12:27 82.00 82.00 81.97 81.97 0.5K
12:28 82.00 82.00 82.00 82.00 0.3K
12:29 81.97 82.00 81.97 82.00 0.1K
12:30 82.00 82.00 81.97 82.00 13.3K
12:31 82.00 82.00 81.94 82.00 7.7K
12:32 82.00 82.00 82.00 82.00 20.7K
12:33 82.00 82.00 82.00 82.00 5.0K
12:34 82.02 82.02 82.02 82.02 0.0K
12:35 82.00 82.00 81.96 81.96 15.2K
12:36 81.96 82.00 81.96 82.00 10.0K
12:37 82.00 82.00 81.96 82.00 1.5K
12:38 82.00 82.00 81.96 82.00 0.2K
12:39 82.00 82.00 82.00 82.00 0.3K
12:40 82.00 82.00 81.99 81.99 0.1K
12:41 82.00 82.00 82.00 82.00 0.8K
12:42 82.00 82.00 82.00 82.00 1.2K
12:43 82.00 82.00 82.00 82.00 1.4K
12:44 81.97 81.97 81.97 81.97 0.1K
12:45 82.00 82.00 82.00 82.00 0.2K
12:46 82.00 82.00 81.98 81.98 0.6K
12:47 81.98 81.98 81.94 81.97 5.7K
12:48 81.97 82.00 81.97 82.00 2.1K
12:49 82.00 82.02 81.95 82.02 0.9K
12:50 82.02 82.02 82.00 82.00 0.2K
12:51 82.00 82.00 82.00 82.00 0.1K
12:52 82.00 82.00 82.00 82.00 0.0K
12:53 82.00 82.00 81.98 82.00 0.5K
12:54 81.96 82.00 81.96 82.00 0.1K
12:55 82.00 82.00 81.96 82.00 0.8K
12:56 82.00 82.00 82.00 82.00 0.1K
12:57 82.00 82.00 81.99 81.99 0.2K
12:58 81.99 82.00 81.99 82.00 0.1K
12:59 82.00 82.00 81.99 82.00 0.6K
13:00 82.00 82.00 81.95 82.00 0.8K
13:01 82.00 82.00 81.99 81.99 0.0K
13:02 81.95 81.95 81.95 81.95 0.4K
13:03 82.00 82.00 82.00 82.00 0.3K
13:04 82.00 82.00 81.95 82.00 0.2K
13:05 81.95 82.00 81.95 82.00 0.2K
13:06 82.00 82.00 82.00 82.00 1.0K
13:07 82.00 82.00 82.00 82.00 0.3K
13:08 82.00 82.00 82.00 82.00 0.0K
13:09 82.00 82.00 82.00 82.00 0.3K
13:10 82.00 82.00 82.00 82.00 1.2K
13:11 82.00 82.00 82.00 82.00 2.2K
13:12 82.00 82.00 81.98 82.00 6.3K
13:13 82.00 82.00 82.00 82.00 0.1K
13:14 82.00 82.00 82.00 82.00 0.4K
13:15 81.99 82.00 81.99 82.00 0.2K
13:16 82.00 82.00 82.00 82.00 0.4K
13:17 82.00 82.00 81.99 82.00 0.3K
13:18 82.00 82.00 81.99 82.00 1.6K
13:19 82.00 82.00 82.00 82.00 5.3K
13:20 82.00 82.00 81.98 81.99 0.2K
13:21 81.99 81.99 81.96 81.99 1.6K
13:22 81.99 81.99 81.95 81.99 0.3K
13:23 82.00 82.00 81.99 81.99 0.4K
13:24 81.99 81.99 81.99 81.99 0.4K
13:25 81.96 82.00 81.96 81.99 10.1K
13:26 81.99 81.99 81.96 81.99 0.1K
13:27 81.99 81.99 81.99 81.99 0.0K
13:28 81.99 81.99 81.99 81.99 0.2K
13:29 81.99 82.00 81.99 82.00 0.3K
13:30 82.00 82.00 81.99 82.00 0.8K
13:31 82.00 82.00 82.00 82.00 5.2K
13:32 82.10 82.10 82.00 82.00 10.4K
13:33 82.00 82.04 82.00 82.04 2.7K
13:34 82.04 82.10 82.00 82.00 11.3K
13:35 82.00 82.05 82.00 82.05 0.4K
13:36 82.05 82.05 82.01 82.05 0.1K
13:37 82.04 82.05 82.00 82.00 0.0K
13:38 82.05 82.08 82.00 82.00 9.0K
13:39 82.00 82.20 82.00 82.02 14.6K
13:40 82.13 82.13 82.02 82.02 0.7K
13:41 82.18 82.18 82.02 82.13 1.8K
13:43 82.14 82.17 82.03 82.13 0.9K
13:44 82.15 82.18 82.04 82.17 0.4K
13:45 82.17 82.17 82.07 82.07 4.4K
13:46 82.05 82.18 82.03 82.03 2.4K
13:47 82.03 82.17 82.03 82.06 1.6K
13:48 82.06 82.06 82.04 82.06 1.0K
13:49 82.06 82.06 82.05 82.05 0.2K
13:50 82.05 82.13 82.05 82.13 0.2K
13:51 82.05 82.15 82.05 82.15 1.0K
13:52 82.05 82.14 82.04 82.13 1.4K
13:53 82.10 82.10 82.10 82.10 1.1K
13:54 82.10 82.11 82.07 82.07 0.6K
13:55 82.05 82.16 82.03 82.05 0.9K
13:56 82.05 82.15 82.05 82.12 0.4K
13:57 82.02 82.13 82.02 82.02 1.7K
13:58 82.05 82.15 82.05 82.15 0.8K
13:59 82.17 82.17 82.03 82.05 4.2K
14:00 82.12 82.13 82.12 82.13 0.3K
14:01 82.13 82.13 82.07 82.07 0.1K
14:02 82.09 82.09 82.08 82.09 0.0K
14:03 82.07 82.07 82.01 82.01 0.5K
14:04 82.01 82.06 82.01 82.06 0.2K
14:05 82.06 82.06 82.04 82.06 0.0K
14:06 82.06 82.13 82.06 82.10 0.5K
14:07 82.06 82.14 82.04 82.06 0.3K
14:08 82.14 82.14 82.10 82.10 1.0K
14:09 82.07 82.07 82.01 82.01 6.0K
14:10 82.10 82.10 82.02 82.03 1.0K
14:11 82.03 82.04 82.02 82.04 0.2K
14:12 82.04 82.04 82.02 82.04 0.5K
14:13 82.09 82.09 81.98 81.98 23.4K
14:14 81.97 81.97 81.96 81.96 0.5K
14:15 81.95 82.00 81.92 81.95 3.2K
14:16 81.95 82.00 81.95 81.99 4.1K
14:17 81.99 81.99 81.99 81.99 0.0K
14:18 81.99 82.00 81.93 82.00 0.5K
14:19 82.00 82.00 81.95 82.00 0.0K
14:20 82.10 82.10 82.00 82.00 27.6K
14:21 82.00 82.00 81.95 81.96 1.5K
14:22 82.00 82.00 81.97 81.97 0.3K
14:23 82.00 82.00 81.97 81.98 0.4K
14:24 82.00 82.00 81.97 81.97 25.4K
14:25 81.97 82.00 81.97 81.98 1.0K
14:26 82.00 82.00 82.00 82.00 0.1K
14:27 82.00 82.00 81.97 82.00 0.5K
14:28 82.00 82.10 81.97 82.10 2.6K
14:29 82.00 82.00 81.97 81.97 2.0K
14:30 81.97 82.00 81.97 81.97 0.1K
14:31 81.98 81.99 81.97 81.99 0.2K
14:32 81.99 82.00 81.96 82.00 1.6K
14:33 82.10 82.10 81.96 82.00 0.9K
14:34 82.00 82.00 81.96 81.96 0.6K
14:35 81.98 82.00 81.98 81.99 0.6K
14:36 81.99 82.00 81.96 82.00 2.6K
14:37 82.00 82.00 81.97 81.97 1.0K
14:38 81.98 81.98 81.98 81.98 0.1K
14:39 81.98 81.98 81.94 81.94 30.2K
14:40 81.91 81.94 81.91 81.94 4.2K
14:41 81.94 81.99 81.94 81.99 1.6K
14:42 81.97 81.99 81.97 81.99 0.2K
14:43 81.99 81.99 81.98 81.99 1.5K
14:44 81.98 81.99 81.75 81.75 60.1K
14:45 81.90 81.98 81.65 81.94 32.6K
14:46 81.94 81.97 81.92 81.94 0.2K
14:47 81.94 81.94 81.88 81.94 3.6K
14:48 81.81 81.87 81.76 81.76 5.2K
14:49 81.75 81.75 81.73 81.75 6.0K
14:50 81.75 81.80 81.75 81.80 1.4K
14:51 81.77 81.80 81.77 81.80 0.5K
14:52 81.80 81.80 81.77 81.80 4.5K
14:53 81.80 81.80 81.78 81.78 1.5K
14:54 81.80 81.80 81.80 81.80 3.0K
14:55 81.80 81.80 81.79 81.79 1.6K
14:56 81.80 81.80 81.80 81.80 1.3K
14:57 81.80 81.80 81.79 81.80 2.7K
14:58 81.80 81.80 81.79 81.80 6.7K
14:59 81.80 81.80 81.78 81.80 2.1K
15:00 81.80 81.80 81.78 81.80 0.9K
15:01 81.80 81.80 81.78 81.80 0.4K
15:02 81.80 81.80 81.78 81.78 3.3K
15:03 81.78 81.80 81.78 81.80 1.0K
15:04 81.78 81.80 81.78 81.80 1.1K
15:05 81.80 81.80 81.80 81.80 0.8K
15:06 81.80 81.80 81.79 81.80 1.6K
15:07 81.78 81.80 81.78 81.80 1.6K
15:08 81.80 81.80 81.75 81.80 10.2K
15:09 81.77 81.80 81.77 81.79 2.8K
15:10 81.79 81.80 81.79 81.80 0.5K
15:11 81.79 81.80 81.79 81.80 2.3K
15:12 81.80 81.80 81.75 81.75 10.6K
15:13 81.75 81.75 81.74 81.75 3.0K
15:14 81.75 81.75 81.73 81.75 1.1K
15:15 81.75 81.75 81.75 81.75 0.8K
15:16 81.75 81.75 81.75 81.75 11.3K
15:17 81.71 81.75 81.70 81.75 14.6K
15:18 81.75 81.75 81.75 81.75 1.4K
15:19 81.75 81.75 81.73 81.75 0.6K
15:20 81.75 81.80 81.70 81.80 1.0K
15:21 81.75 81.80 81.75 81.80 21.3K
15:22 81.80 81.80 81.80 81.80 1.4K
15:23 81.80 81.80 81.80 81.80 3.2K
15:24 81.80 81.80 81.80 81.80 0.8K
15:25 81.76 81.80 81.76 81.80 2.6K
15:26 81.80 81.80 81.79 81.80 3.2K
15:27 81.80 81.80 81.75 81.80 8.4K
15:28 81.80 81.80 81.75 81.78 10.1K
15:29 81.78 81.78 81.75 81.76 5.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar