Power Grid Corporation Ltd Future

🏛️ 印度 →
283.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 284.25 284.70 281.80 283.50 0.3M
2025-09-25 293.65 294.00 285.30 285.70 0.5M
2025-09-24 287.95 294.80 287.65 293.45 0.6M
2025-09-23 287.60 289.15 286.20 288.95 0.2M
2025-09-22 287.45 288.10 286.50 287.25 0.2M
2025-09-19 289.50 289.50 285.95 286.80 0.3M
2025-09-18 288.00 289.75 286.60 289.15 0.2M
2025-09-17 288.75 288.75 286.90 287.75 0.2M
2025-09-16 287.40 289.95 287.25 288.75 0.2M
2025-09-15 288.00 289.15 286.70 287.25 0.1M
2025-09-12 287.35 288.25 286.05 288.00 0.1M
2025-09-11 284.75 288.75 284.30 287.35 0.1M
2025-09-10 284.95 286.50 283.30 283.60 0.1M
2025-09-09 283.10 284.40 282.60 284.00 0.1M
2025-09-08 286.85 290.95 283.40 284.20 0.1M
2025-09-05 284.70 285.95 284.00 285.70 0.0M
2025-09-04 286.75 287.35 281.95 282.20 0.1M
2025-09-03 288.80 288.80 286.40 286.75 0.1M
2025-09-02 286.45 288.20 286.00 287.40 0.1M
2025-09-01 280.15 281.20 278.80 283.85 0.1M
2025-08-29 277.15 277.25 275.60 276.60 0.0M
2025-08-28 281.15 281.25 276.60 277.25 0.6M
2025-08-26 286.00 286.35 282.35 283.15 0.5M
2025-08-25 287.00 288.00 285.80 287.30 0.2M
2025-08-22 286.45 287.30 285.35 287.00 0.2M
2025-08-21 292.10 292.10 287.50 287.60 0.2M
2025-08-20 291.75 292.00 290.35 291.45 0.1M
2025-08-19 292.70 292.75 290.50 291.80 0.1M
2025-08-18 291.15 293.15 291.15 293.85 0.1M
2025-08-14 289.20 291.35 289.15 292.35 0.0M
2025-08-13 288.45 291.60 288.45 291.90 0.0M
2025-08-12 287.65 288.70 287.50 288.35 0.0M
2025-08-11 287.65 288.35 286.80 288.60 0.0M
2025-08-08 287.85 287.90 287.25 287.30 0.0M
2025-08-07 286.50 288.85 285.30 288.80 0.1M
2025-08-06 290.00 290.00 286.50 287.50 0.0M
2025-08-05 290.00 290.00 288.05 288.50 0.0M
2025-08-04 292.35 292.45 289.60 290.15 0.0M
2025-08-01 290.15 292.15 289.20 295.60 0.0M
2025-07-31 289.60 295.90 289.60 292.60 2.0M
2025-07-30 294.55 298.15 288.50 290.95 0.9M
2025-07-29 293.70 295.95 293.00 295.70 0.1M
2025-07-28 295.50 296.00 293.70 293.85 0.1M
2025-07-25 299.80 299.80 292.55 293.45 0.1M
2025-07-24 301.40 301.95 299.00 301.30 0.1M
2025-07-23 300.10 301.45 299.20 301.10 0.0M
2025-07-22 297.95 299.60 297.00 301.30 0.0M
2025-07-21 295.80 299.20 294.60 300.55 0.1M
2025-07-18 301.00 303.20 296.70 296.75 0.1M
2025-07-17 299.30 299.30 298.75 300.35 0.0M
2025-07-16 300.45 301.20 299.00 299.80 0.0M
2025-07-15 301.95 301.95 299.85 301.15 0.0M
2025-07-14 301.50 303.05 300.85 301.55 0.1M
2025-07-11 303.25 303.25 301.00 301.25 0.0M
2025-07-10 304.15 305.50 301.60 302.05 0.1M
2025-07-09 302.50 303.45 300.75 303.10 0.0M
2025-07-08 300.60 301.50 300.60 301.20 0.0M
2025-07-07 297.90 299.30 297.50 299.00 0.0M
2025-07-04 296.90 298.00 296.00 297.65 0.0M
2025-07-03 297.65 298.60 297.20 297.50 0.1M
2025-07-02 301.40 302.45 297.95 298.75 0.0M
2025-07-01 303.50 304.40 301.50 301.60 0.0M
2025-06-30 302.65 302.95 300.75 302.95 0.0M
2025-06-27 298.55 303.20 298.30 302.85 0.0M
2025-06-26 293.70 295.40 292.05 295.00 2.9M
2025-06-25 289.85 292.95 289.75 292.25 4.8M
2025-06-24 295.65 296.35 288.10 288.70 6.0M
2025-06-23 294.55 296.05 290.60 292.95 5.4M
2025-06-20 288.00 295.95 288.00 295.50 2.9M
2025-06-19 290.15 290.15 288.25 289.25 0.2M
2025-06-18 288.60 290.95 288.60 290.15 0.2M
2025-06-17 291.85 292.55 290.10 290.65 1.1M
2025-06-16 291.85 293.30 290.35 291.75 0.7M
2025-06-13 286.10 289.40 285.60 288.45 2.0M
2025-06-12 299.30 299.30 291.40 292.10 0.2M
2025-06-11 303.00 303.95 297.50 299.10 0.2M
2025-06-10 304.00 305.00 302.50 303.90 0.1M
2025-06-09 300.05 305.00 299.40 304.55 0.1M
2025-06-06 297.75 300.05 297.60 299.25 0.1M
2025-06-05 296.30 298.25 295.80 297.65 0.0M
2025-06-04 291.40 293.50 290.95 292.75 0.1M
2025-06-03 294.50 294.50 292.00 292.50 0.0M
2025-06-02 293.70 296.50 292.20 296.25 0.1M
2025-05-30 296.00 296.00 293.10 293.60 0.0M
2025-05-29 294.60 297.00 294.60 296.50 0.7M
2025-05-28 298.40 298.40 294.70 294.90 0.3M
2025-05-27 299.00 300.15 296.40 298.90 0.3M
2025-05-26 306.30 307.25 299.60 300.55 0.2M
2025-05-23 296.00 302.85 296.00 302.00 0.2M
2025-05-22 295.70 295.70 290.70 294.50 0.3M
2025-05-21 302.50 305.70 300.00 300.60 0.1M
2025-05-20 306.00 308.60 302.00 302.80 0.1M
2025-05-19 305.00 308.40 304.35 308.05 0.2M
2025-05-16 305.00 305.40 301.10 304.80 0.1M
2025-05-15 300.00 304.45 296.05 303.25 0.1M
2025-05-14 303.90 304.30 298.70 300.10 0.1M
2025-05-13 312.50 312.50 303.05 303.40 0.1M
2025-05-12 314.65 314.65 311.90 313.65 0.0M
2025-05-09 305.25 305.25 300.75 305.05 0.0M
2025-05-08 320.00 320.25 310.65 311.70 0.0M
2025-05-07 314.00 316.40 314.00 315.90 0.0M
2025-05-06 309.95 311.00 309.95 311.00 0.0M
2025-05-05 313.50 314.65 312.05 313.25 0.0M
2025-05-02 307.60 308.00 307.60 308.00 0.0M
2025-04-30 312.75 312.75 312.75 312.75 0.0M
2025-04-29 313.85 313.85 309.05 309.05 0.0M
2025-04-28 314.20 316.05 314.00 313.95 0.0M
2025-04-25 319.70 319.70 311.35 312.05 0.0M
2025-04-24 316.90 319.30 316.90 318.45 0.1M
2025-04-23 318.00 319.60 313.75 318.05 0.3M
2025-04-22 321.40 321.40 316.35 316.75 0.2M
2025-04-21 313.10 323.50 313.10 323.05 0.1M
2025-04-17 307.25 313.00 306.50 312.00 0.0M
2025-04-16 308.55 309.70 308.00 309.30 0.0M
2025-04-15 312.00 312.00 308.50 308.85 0.1M
2025-04-11 303.30 308.40 300.90 307.90 0.1M
2025-04-09 297.90 303.10 296.60 297.30 0.2M
2025-04-08 296.05 296.70 290.00 293.35 0.1M
2025-04-07 293.10 297.35 289.40 294.00 0.1M
2025-04-04 302.70 304.70 297.20 298.40 0.1M
2025-04-03 294.60 304.00 294.00 303.40 0.1M
2025-04-02 291.20 293.80 291.00 291.10 0.0M
2025-04-01 299.05 300.95 292.95 294.00 0.1M
2025-03-28 296.00 296.95 294.35 295.20 0.0M
2025-03-27 294.75 299.75 294.75 298.25 0.3M
2025-03-26 296.90 299.85 293.50 294.65 0.3M
2025-03-25 296.00 298.65 291.95 294.20 0.2M
2025-03-24 291.15 297.20 291.10 295.55 0.2M
2025-03-21 285.00 288.45 284.50 287.35 0.1M
2025-03-20 283.20 286.75 280.80 283.90 0.2M
2025-03-19 274.85 281.65 274.85 280.90 0.2M
2025-03-18 272.75 276.05 272.75 275.10 0.2M
2025-03-17 272.25 272.35 270.00 271.60 0.0M
2025-03-13 273.00 273.00 269.40 271.00 0.0M
2025-03-12 273.65 275.00 268.50 271.30 0.1M
2025-03-11 272.35 274.50 271.05 271.10 0.1M
2025-03-10 268.45 276.10 268.45 274.35 0.1M
2025-03-07 269.35 269.35 266.35 267.75 0.0M
2025-03-06 268.95 270.70 265.70 270.45 0.1M
2025-03-05 262.50 270.00 262.35 268.15 0.0M
2025-03-04 257.60 260.20 257.60 257.90 0.0M
2025-03-03 255.05 255.55 252.60 256.45 0.0M
2025-02-28 257.90 257.90 252.45 255.05 0.0M
2025-02-27 257.40 259.90 257.00 259.15 0.4M
2025-02-25 261.50 262.20 258.10 258.85 0.7M
2025-02-24 263.00 264.60 261.45 262.60 0.2M
2025-02-21 268.60 269.00 263.10 265.25 0.1M
2025-02-20 266.85 269.35 266.85 268.75 0.1M
2025-02-19 268.00 271.00 266.00 266.70 0.1M
2025-02-18 263.70 270.50 263.70 269.45 0.0M
2025-02-17 256.00 267.20 256.00 267.20 0.1M
2025-02-14 262.95 262.95 259.00 259.95 0.0M
2025-02-13 261.00 264.75 260.70 262.85 0.1M
2025-02-12 264.30 265.50 258.40 261.05 0.4M
2025-02-11 269.75 270.00 264.70 265.50 0.3M
2025-02-10 279.45 279.45 272.70 273.30 0.1M
2025-02-07 276.90 285.95 276.00 282.60 0.1M
2025-02-06 287.50 291.90 281.70 282.95 0.1M
2025-02-05 289.80 291.25 286.65 286.90 0.1M
2025-02-04 277.25 287.40 276.00 287.10 0.1M
2025-02-03 283.65 284.50 279.25 284.50 0.0M
2025-02-01 303.00 304.85 289.45 289.75 0.1M
2025-01-31 300.00 301.80 300.00 299.55 0.0M
2025-01-30 288.00 295.65 288.00 294.60 0.3M
2025-01-29 283.40 287.65 283.00 286.70 0.2M
2025-01-28 284.00 285.15 278.35 283.20 0.5M
2025-01-27 290.40 291.00 283.35 286.30 0.2M
2025-01-24 299.90 301.25 294.25 295.00 0.2M
2025-01-23 296.20 298.35 294.10 294.50 0.0M
2025-01-22 301.00 301.00 296.55 297.70 0.0M
2025-01-21 306.00 306.60 301.80 302.20 0.1M
2025-01-20 304.50 308.30 304.50 305.80 0.1M
2025-01-17 298.50 305.00 298.45 302.55 0.1M
2025-01-16 300.70 301.15 297.20 298.10 0.0M
2025-01-15 294.45 302.80 294.45 302.60 0.0M
2025-01-14 288.45 292.70 288.00 291.05 0.0M
2025-01-13 293.90 298.15 288.25 288.45 0.1M
2025-01-10 303.60 304.80 299.20 300.60 0.1M
2025-01-09 304.70 307.45 304.70 309.65 0.0M
2025-01-08 306.75 308.25 304.45 307.50 0.1M
2025-01-07 308.65 308.65 305.25 306.50 0.0M
2025-01-06 316.55 316.55 307.00 310.55 0.0M
2025-01-03 317.00 318.85 316.80 316.90 0.0M
2025-01-02 311.85 317.10 311.85 317.10 0.0M
2025-01-01 315.30 315.30 315.30 315.30 0.0M