Powergrid Infrastructure Investment Trust (POWG)

POWG
🏛️ Indien →
94.93
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 120.75 121.00 120.67 120.96 0.5M
2021-12-30 120.70 121.00 120.56 120.88 0.5M
2021-12-29 120.82 121.10 120.51 120.97 0.7M
2021-12-28 120.28 121.00 120.23 120.82 0.4M
2021-12-27 119.76 121.05 119.76 120.83 0.6M
2021-12-24 120.24 121.25 119.26 120.88 1.9M
2021-12-23 119.48 120.49 119.26 119.37 0.7M
2021-12-22 119.59 119.90 119.25 119.43 1.4M
2021-12-21 119.12 120.25 119.12 119.59 0.7M
2021-12-20 119.50 120.80 118.91 119.00 1.1M
2021-12-17 120.71 121.00 118.81 119.72 2.4M
2021-12-16 120.40 120.85 120.20 120.74 0.4M
2021-12-15 120.14 120.70 120.14 120.44 0.4M
2021-12-14 120.25 120.70 120.00 120.52 0.6M
2021-12-13 120.28 120.70 119.80 120.56 0.6M
2021-12-10 120.35 120.50 119.81 120.25 1.1M
2021-12-09 120.23 120.50 120.02 120.44 0.4M
2021-12-08 119.53 120.50 119.53 120.41 0.9M
2021-12-07 120.35 120.36 118.75 120.26 1.7M
2021-12-06 120.50 120.50 120.01 120.13 0.9M
2021-12-03 120.15 120.50 119.80 120.46 1.2M
2021-12-02 120.00 120.30 119.85 119.97 0.5M
2021-12-01 120.20 120.50 120.00 120.06 0.6M
2021-11-30 120.90 120.90 119.75 120.16 1.0M
2021-11-29 119.56 121.40 119.44 120.05 0.7M
2021-11-26 120.00 120.50 119.53 119.64 0.9M
2021-11-25 120.35 120.40 119.60 119.82 0.5M
2021-11-24 120.69 120.69 119.75 119.80 1.5M
2021-11-23 119.99 120.47 119.25 120.08 1.0M
2021-11-22 120.49 120.50 118.50 119.09 2.6M
2021-11-18 120.50 120.76 120.10 120.13 0.9M
2021-11-17 120.70 120.97 119.75 120.39 1.5M
2021-11-16 120.65 121.04 120.50 120.70 1.1M
2021-11-15 120.35 120.99 120.00 120.57 1.1M
2021-11-12 120.94 120.94 118.50 119.92 2.1M
2021-11-11 122.50 123.00 122.01 122.77 5.3M
2021-11-10 122.00 122.50 121.05 122.39 3.0M
2021-11-09 121.90 122.00 121.70 121.83 2.0M
2021-11-08 121.75 121.85 121.51 121.76 1.8M
2021-11-04 121.50 122.28 121.50 121.76 0.1M
2021-11-03 121.21 122.20 121.21 121.42 1.0M
2021-11-02 121.50 121.65 121.10 121.23 1.1M
2021-11-01 121.68 121.68 121.00 121.15 0.5M
2021-10-29 121.70 121.79 121.01 121.05 1.3M
2021-10-28 121.55 121.65 121.05 121.32 0.6M
2021-10-27 121.70 121.70 121.20 121.31 0.7M
2021-10-26 121.25 121.69 121.20 121.39 0.5M
2021-10-25 121.80 121.85 121.01 121.35 0.6M
2021-10-22 121.66 121.70 121.11 121.46 0.9M
2021-10-21 121.44 121.80 121.05 121.66 1.2M
2021-10-20 121.70 122.25 121.10 121.44 1.3M
2021-10-19 121.30 121.65 121.00 121.39 1.3M
2021-10-18 121.20 121.65 121.02 121.51 1.7M
2021-10-14 120.92 121.49 120.60 121.29 1.0M
2021-10-13 121.40 121.65 120.68 120.89 0.6M
2021-10-12 120.30 121.65 120.30 121.40 0.4M
2021-10-11 121.60 121.85 120.20 121.19 0.3M
2021-10-08 121.40 122.00 119.90 121.66 1.4M
2021-10-07 120.70 121.49 120.50 120.85 0.8M
2021-10-06 121.95 121.95 120.11 120.67 0.6M
2021-10-05 121.85 121.99 120.80 121.54 0.8M
2021-10-04 121.40 122.84 120.51 121.69 0.9M
2021-10-01 120.99 121.75 120.01 121.37 0.7M
2021-09-30 121.49 121.49 120.11 120.46 1.5M
2021-09-29 121.80 121.89 119.99 120.89 4.3M
2021-09-28 121.60 122.00 120.02 121.29 0.8M
2021-09-27 120.00 123.65 119.66 121.26 2.1M
2021-09-24 120.00 120.00 118.60 119.66 0.9M
2021-09-23 120.40 120.60 118.90 119.13 3.0M
2021-09-22 119.99 120.47 119.41 119.74 1.2M
2021-09-21 120.30 120.30 119.33 119.99 2.3M
2021-09-20 120.20 120.85 119.50 119.94 1.1M
2021-09-17 120.60 120.98 119.79 119.99 1.1M
2021-09-16 120.20 121.20 119.95 120.04 0.5M
2021-09-15 121.20 121.49 119.90 120.18 0.6M
2021-09-14 120.90 121.48 120.00 120.84 0.6M
2021-09-13 121.30 121.30 120.00 120.66 0.5M
2021-09-09 120.60 121.01 119.51 120.85 1.8M
2021-09-08 120.74 120.74 119.05 119.85 2.0M
2021-09-07 120.50 120.80 119.20 119.97 0.6M
2021-09-06 119.60 120.00 119.00 119.50 1.1M
2021-09-03 121.99 121.99 118.75 119.24 1.1M
2021-09-02 122.39 122.42 120.25 121.43 2.4M
2021-09-01 121.50 122.05 121.25 121.75 0.9M
2021-08-31 122.49 122.74 120.25 121.39 1.5M
2021-08-30 122.01 122.95 121.01 121.70 1.4M
2021-08-27 122.98 122.98 121.50 121.98 1.1M
2021-08-26 121.44 122.95 121.01 122.53 0.6M
2021-08-25 122.50 122.99 119.55 121.44 1.2M
2021-08-24 121.79 122.95 121.50 122.44 0.8M
2021-08-23 123.46 123.49 121.00 121.79 1.6M
2021-08-20 124.44 124.44 122.20 122.89 0.9M
2021-08-18 124.25 124.88 122.03 123.09 0.9M
2021-08-17 124.50 125.15 120.90 123.54 0.9M
2021-08-16 123.89 124.95 123.00 124.68 0.6M
2021-08-13 123.00 123.50 121.53 123.25 0.5M
2021-08-12 122.50 123.50 122.15 122.83 0.6M
2021-08-11 120.90 122.50 120.10 122.04 0.5M
2021-08-10 120.96 121.39 119.62 121.03 0.5M
2021-08-09 120.99 121.20 118.60 120.45 0.4M
2021-08-06 119.30 121.99 119.10 120.94 0.7M
2021-08-05 119.05 121.45 119.05 120.00 0.6M
2021-08-04 117.55 120.10 117.55 119.83 0.6M
2021-08-03 120.00 120.85 117.73 118.61 0.7M
2021-08-02 119.00 120.20 118.50 120.00 0.3M
2021-07-30 118.00 120.00 117.70 118.96 0.3M
2021-07-29 119.20 119.74 116.91 117.96 0.6M
2021-07-28 116.52 118.64 115.00 118.00 0.5M
2021-07-27 117.55 118.00 116.40 116.99 0.5M
2021-07-26 118.50 120.49 117.05 117.18 0.6M
2021-07-23 118.31 120.21 117.56 119.58 1.0M
2021-07-22 117.20 119.24 117.20 118.28 0.7M
2021-07-20 117.88 119.20 117.80 118.76 1.4M
2021-07-19 117.50 118.50 113.00 117.88 1.7M
2021-07-16 117.00 117.44 115.90 117.10 0.7M
2021-07-15 114.75 116.18 114.00 115.96 0.7M
2021-07-14 113.95 114.90 113.50 114.53 1.1M
2021-07-13 112.99 113.99 112.99 113.49 1.0M
2021-07-12 113.00 113.50 112.85 112.99 1.3M
2021-07-09 113.65 114.00 112.90 113.24 0.7M
2021-07-08 113.75 113.95 113.10 113.72 0.7M
2021-07-07 113.71 113.90 113.22 113.70 1.0M
2021-07-06 113.44 113.80 113.20 113.48 0.7M
2021-07-05 113.87 113.87 113.10 113.47 0.8M
2021-07-02 113.20 113.28 112.75 112.98 1.9M
2021-07-01 114.00 114.00 113.00 113.28 0.7M
2021-06-30 113.81 114.10 112.31 113.29 1.2M
2021-06-29 112.60 113.49 112.54 113.23 0.4M
2021-06-28 112.26 112.82 112.17 112.34 0.6M
2021-06-25 112.50 112.95 111.99 112.26 1.0M
2021-06-24 111.95 113.00 111.95 112.42 0.5M
2021-06-23 111.92 113.00 111.92 112.06 1.7M
2021-06-22 112.90 112.99 111.75 112.01 1.6M
2021-06-21 112.69 113.89 111.90 112.00 1.3M
2021-06-18 113.50 113.98 111.10 111.95 1.3M
2021-06-17 113.98 114.23 112.51 113.11 1.6M
2021-06-16 114.00 114.78 113.53 113.98 1.0M
2021-06-15 114.00 114.98 113.71 113.87 0.8M
2021-06-14 115.24 115.24 113.90 113.99 1.2M
2021-06-11 113.62 114.98 113.50 114.00 2.2M
2021-06-10 114.00 115.40 113.41 113.62 4.6M
2021-06-09 113.50 115.20 113.00 114.17 2.8M
2021-06-08 113.10 113.75 112.75 113.49 0.5M
2021-06-07 112.90 113.10 112.26 113.00 1.3M
2021-06-04 112.60 112.85 112.25 112.49 0.8M
2021-06-03 112.50 112.78 112.10 112.54 2.7M
2021-06-02 111.85 112.65 111.73 112.40 1.9M
2021-06-01 111.58 112.10 111.58 111.86 0.8M
2021-05-31 112.70 112.80 111.50 111.95 1.3M
2021-05-28 112.48 112.70 112.02 112.22 1.6M
2021-05-27 112.80 112.90 112.28 112.48 0.8M
2021-05-26 112.46 112.88 111.52 112.26 1.5M
2021-05-25 111.99 112.49 111.05 112.08 2.6M
2021-05-24 111.45 113.10 110.84 111.21 7.1M
2021-05-21 112.20 113.00 110.32 110.97 12.4M
2021-05-20 111.30 112.15 110.55 112.02 6.8M
2021-05-19 107.90 111.70 107.90 110.37 6.5M
2021-05-18 104.89 107.90 104.59 107.33 4.1M
2021-05-17 103.45 104.85 103.45 104.59 9.8M
2021-05-14 104.00 104.90 102.75 102.99 44.5M