印度国家电网

PGRD
🏛️ 印度 →
286.90
最后更新: 2025-10-06
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
2024-12-31 307.35 309.75 305.15 308.70 8.4M
2024-12-30 309.00 312.00 306.30 307.55 12.5M
2024-12-27 310.75 312.30 308.80 309.40 4.0M
2024-12-26 310.10 313.10 308.75 310.30 3.8M
2024-12-24 314.10 316.65 308.75 310.10 4.8M
2024-12-23 318.00 318.30 311.55 315.30 6.0M
2024-12-20 321.30 325.60 313.60 315.80 14.0M
2024-12-19 318.00 323.85 316.85 321.65 10.2M
2024-12-18 328.00 329.10 320.65 321.55 15.0M
2024-12-17 332.50 335.55 328.00 329.80 17.4M
2024-12-16 333.85 336.25 331.60 335.00 12.7M
2024-12-13 330.65 334.30 325.05 333.85 15.0M
2024-12-12 328.00 329.90 325.85 329.20 10.4M
2024-12-11 327.25 329.00 326.85 327.55 5.0M
2024-12-10 331.85 331.85 325.35 327.90 15.0M
2024-12-09 327.75 330.65 326.70 329.10 9.4M
2024-12-06 327.10 332.75 326.70 328.90 8.8M
2024-12-05 325.00 330.45 319.55 328.35 19.8M
2024-12-04 329.05 331.25 321.10 325.05 17.9M
2024-12-03 324.25 331.35 324.25 329.65 23.2M
2024-12-02 328.15 331.95 326.20 327.85 16.0M
2024-11-29 331.35 332.50 326.50 329.40 13.9M
2024-11-28 339.25 341.75 332.20 333.65 16.9M
2024-11-27 337.25 341.30 336.50 339.25 12.2M
2024-11-26 342.00 344.60 337.90 338.80 14.0M
2024-11-25 341.85 345.40 336.15 342.75 29.4M
2024-11-22 325.80 337.60 324.00 336.95 31.5M
2024-11-21 316.00 326.75 313.00 325.90 25.4M
2024-11-19 313.05 318.25 312.25 315.05 13.2M
2024-11-18 314.00 315.55 310.10 312.05 9.4M
2024-11-14 315.10 318.80 310.60 312.10 12.5M
2024-11-13 322.65 324.60 317.15 318.00 12.9M
2024-11-12 331.50 332.50 321.80 322.70 12.1M
2024-11-11 313.55 332.40 312.80 329.80 22.8M
2024-11-08 311.85 317.55 308.70 316.25 15.7M
2024-11-07 319.00 319.00 311.70 312.95 14.5M
2024-11-06 317.40 320.35 313.90 318.50 11.0M
2024-11-05 312.35 317.70 312.00 316.60 7.5M
2024-11-04 324.55 324.70 311.60 315.45 9.2M
2024-11-01 322.45 322.70 320.00 322.05 0.8M
2024-10-31 320.40 322.70 317.85 320.80 9.9M
2024-10-30 318.55 325.40 316.75 318.45 14.5M
2024-10-29 316.10 321.20 314.15 320.55 15.9M
2024-10-28 314.50 320.45 310.75 318.30 9.6M
2024-10-25 321.50 321.50 313.25 315.80 13.0M
2024-10-24 315.25 320.80 315.25 319.15 8.3M
2024-10-23 319.20 321.90 313.85 316.90 12.5M
2024-10-22 332.90 335.65 321.05 322.75 11.2M
2024-10-21 333.00 333.75 329.45 331.15 8.7M
2024-10-18 331.50 333.85 328.25 332.05 10.6M
2024-10-17 328.50 331.90 324.60 331.15 17.0M
2024-10-16 331.70 332.65 324.95 327.20 22.1M
2024-10-15 333.45 333.45 327.50 329.85 12.4M
2024-10-14 330.05 331.50 327.80 330.70 5.9M
2024-10-11 334.45 335.35 329.50 330.05 6.1M
2024-10-10 330.20 338.10 330.10 334.35 20.8M
2024-10-09 327.00 331.80 325.50 329.75 9.2M
2024-10-08 327.30 331.00 322.35 327.15 21.1M
2024-10-07 340.00 340.00 325.00 328.95 13.9M
2024-10-04 343.00 347.45 337.75 338.85 20.1M
2024-10-03 343.00 349.90 342.60 344.15 19.4M
2024-10-01 351.10 356.00 349.95 350.80 9.9M
2024-09-30 354.25 357.45 349.70 352.85 16.4M
2024-09-27 362.20 363.30 353.35 354.25 33.1M
2024-09-26 364.05 366.10 357.20 365.45 18.7M
2024-09-25 353.85 366.25 352.35 363.75 40.8M
2024-09-24 344.55 351.00 342.35 350.05 26.1M
2024-09-23 342.00 342.50 340.25 341.15 6.5M
2024-09-20 338.15 342.95 334.75 340.85 31.2M
2024-09-19 336.20 338.35 333.10 334.90 10.6M
2024-09-18 338.50 338.90 333.10 334.30 6.6M
2024-09-17 336.70 340.00 334.50 336.90 11.5M
2024-09-16 337.25 341.50 337.05 338.25 7.7M
2024-09-13 339.80 341.25 336.10 337.25 10.4M
2024-09-12 334.85 339.00 333.25 338.20 18.4M
2024-09-11 336.90 337.25 332.00 333.20 10.1M
2024-09-10 327.00 335.30 327.00 334.15 15.5M
2024-09-09 327.70 329.20 323.55 328.55 18.6M
2024-09-06 333.05 333.10 325.00 329.80 23.8M
2024-09-05 332.35 334.30 329.60 331.25 13.9M
2024-09-04 331.20 334.70 331.00 332.90 9.0M
2024-09-03 336.00 337.95 334.00 334.65 8.4M
2024-09-02 338.40 339.90 334.20 335.55 9.8M
2024-08-30 335.00 340.85 334.05 337.40 22.7M
2024-08-29 332.50 335.90 328.80 333.30 17.7M
2024-08-28 335.35 338.90 333.75 334.45 8.8M
2024-08-27 339.00 341.45 335.00 335.35 9.6M
2024-08-26 336.45 341.50 335.85 338.25 8.0M
2024-08-23 334.65 336.95 333.35 336.25 7.5M
2024-08-22 336.00 337.70 330.50 334.00 18.4M
2024-08-21 340.00 340.95 336.15 336.65 10.1M
2024-08-20 340.45 342.65 338.80 340.50 6.4M
2024-08-19 342.65 343.30 339.30 340.30 5.9M
2024-08-16 333.00 339.55 330.60 338.60 13.0M
2024-08-14 337.00 338.35 332.50 333.50 12.4M
2024-08-13 337.00 342.45 335.15 336.95 10.4M
2024-08-12 343.00 343.80 339.50 341.15 12.5M
2024-08-09 347.90 348.95 344.30 346.00 8.7M
2024-08-08 355.00 355.00 341.25 342.65 15.5M
2024-08-07 345.85 352.55 343.40 352.05 12.4M
2024-08-06 342.80 350.80 339.25 340.75 12.3M
2024-08-05 352.75 354.80 341.50 342.80 13.6M
2024-08-02 358.00 361.05 354.00 358.25 13.8M
2024-08-01 351.15 362.50 350.15 361.10 26.8M
2024-07-31 348.25 350.65 342.60 348.20 18.0M
2024-07-30 345.00 356.95 343.30 349.80 25.8M
2024-07-29 339.80 345.90 337.75 342.35 31.8M
2024-07-26 340.35 345.55 338.50 344.20 11.5M
2024-07-25 330.45 342.60 330.45 339.45 16.3M
2024-07-24 330.90 338.80 330.30 337.15 12.6M
2024-07-23 339.10 340.50 321.10 334.25 16.0M
2024-07-22 330.00 339.40 329.50 338.60 10.7M
2024-07-19 339.55 341.85 331.00 332.20 12.9M
2024-07-18 342.00 344.70 336.95 341.25 13.9M
2024-07-16 342.75 347.00 341.50 342.45 11.4M
2024-07-15 345.40 345.40 340.20 343.85 5.3M
2024-07-12 342.80 345.90 340.10 343.10 11.4M
2024-07-11 348.50 348.75 342.00 342.80 12.6M
2024-07-10 343.00 347.80 335.50 346.05 10.7M
2024-07-09 340.00 342.35 338.10 341.15 9.2M
2024-07-08 341.00 341.00 336.85 339.40 7.8M
2024-07-05 335.00 339.90 332.85 339.40 10.9M
2024-07-04 337.00 338.70 333.90 335.00 12.9M
2024-07-03 331.10 336.90 329.10 335.15 9.4M
2024-07-02 330.05 334.40 328.05 330.80 12.7M
2024-07-01 331.00 331.75 325.25 329.60 12.0M
2024-06-28 333.00 337.35 329.60 330.95 21.7M
2024-06-27 328.55 332.50 324.35 331.55 27.1M
2024-06-26 325.70 330.20 324.95 326.70 12.9M
2024-06-25 335.00 335.00 325.80 327.40 14.0M
2024-06-24 323.10 334.00 322.55 332.95 18.0M
2024-06-21 326.70 329.60 323.00 325.95 17.2M
2024-06-20 327.50 328.30 322.30 324.55 11.7M
2024-06-19 334.00 334.85 325.40 327.30 14.2M
2024-06-18 322.00 332.50 322.00 331.80 21.7M
2024-06-14 326.00 326.00 319.35 321.50 14.2M
2024-06-13 327.00 327.95 320.65 321.45 11.8M
2024-06-12 319.90 327.10 316.90 324.65 20.3M
2024-06-11 316.20 319.70 315.15 316.55 12.2M
2024-06-10 313.00 323.35 311.60 315.80 25.5M
2024-06-07 298.05 310.65 296.80 309.35 38.0M
2024-06-06 303.40 311.45 298.10 300.45 36.5M
2024-06-05 296.30 301.05 279.20 298.80 45.3M
2024-06-04 334.95 334.95 279.75 295.95 73.3M
2024-06-03 335.00 348.70 325.60 337.65 55.2M
2024-05-31 308.55 311.50 305.70 310.00 36.9M
2024-05-30 314.60 317.65 303.80 306.70 22.8M
2024-05-29 309.10 318.70 309.10 317.70 16.8M
2024-05-28 319.00 319.50 312.00 312.80 10.9M
2024-05-27 321.50 321.50 314.50 317.95 12.9M
2024-05-24 318.00 322.95 317.40 318.80 15.1M
2024-05-23 319.45 320.70 309.00 319.90 35.7M
2024-05-22 327.75 327.75 320.20 325.75 10.3M
2024-05-21 311.00 327.45 311.00 325.65 22.0M
2024-05-18 315.85 318.25 315.00 316.90 1.5M
2024-05-17 314.90 316.00 310.75 313.15 9.1M
2024-05-16 314.50 315.60 305.30 312.50 19.8M
2024-05-15 310.00 316.30 308.85 314.85 11.4M
2024-05-14 308.00 313.00 307.75 309.25 10.0M
2024-05-13 304.20 307.65 297.60 306.55 11.7M
2024-05-10 296.25 304.45 296.25 303.75 11.8M
2024-05-09 302.75 304.35 295.25 296.15 11.2M
2024-05-08 292.00 302.85 292.00 302.00 18.8M
2024-05-07 307.00 308.30 294.50 295.25 13.9M
2024-05-06 310.20 310.80 303.10 306.85 16.9M
2024-05-03 312.00 316.10 308.25 310.85 27.1M
2024-05-02 301.95 317.25 301.85 313.60 44.1M
2024-04-30 293.70 304.35 293.05 301.85 33.3M
2024-04-29 292.30 294.60 289.60 293.70 9.8M
2024-04-26 294.25 296.15 291.45 292.25 15.6M
2024-04-25 292.00 294.50 289.25 293.30 22.0M
2024-04-24 285.00 291.85 284.40 290.40 19.3M
2024-04-23 283.65 287.15 280.70 285.35 11.5M
2024-04-22 284.00 284.70 281.70 283.65 15.0M
2024-04-19 278.10 282.25 274.70 281.65 18.8M
2024-04-18 287.90 289.90 277.70 280.10 51.0M
2024-04-16 273.00 275.55 271.25 274.25 9.7M
2024-04-15 270.25 276.20 268.40 274.05 13.4M
2024-04-12 281.50 284.45 274.65 275.25 17.7M
2024-04-10 280.00 285.35 280.00 282.55 8.8M
2024-04-09 282.85 284.35 281.00 281.20 5.8M
2024-04-08 280.55 284.20 279.05 281.75 14.5M
2024-04-05 279.95 279.95 275.15 278.40 9.3M
2024-04-04 282.80 286.70 275.05 277.65 23.7M
2024-04-03 280.15 283.10 278.55 280.10 14.5M
2024-04-02 279.25 281.70 278.50 279.55 13.2M
2024-04-01 280.75 281.60 277.65 280.15 8.9M
2024-03-28 272.00 279.50 271.65 276.90 26.6M
2024-03-27 271.00 272.80 269.20 270.25 18.1M
2024-03-26 270.10 274.10 266.10 270.05 28.5M
2024-03-22 273.75 278.25 271.35 275.75 22.1M
2024-03-21 267.80 274.50 267.10 273.75 23.6M
2024-03-20 259.95 265.15 258.95 264.65 11.3M
2024-03-19 262.15 266.50 258.30 259.00 20.0M
2024-03-18 265.95 266.65 259.50 264.90 12.4M
2024-03-15 268.10 272.00 257.65 265.95 43.8M
2024-03-14 264.05 268.40 260.70 266.35 26.0M
2024-03-13 283.30 283.90 261.80 264.30 39.4M
2024-03-12 284.90 288.65 282.75 285.15 17.9M
2024-03-11 288.40 291.95 284.40 285.55 19.0M
2024-03-07 294.00 298.90 291.00 292.65 14.9M
2024-03-06 290.30 294.90 286.50 293.70 16.0M
2024-03-05 292.05 295.45 289.75 295.00 13.2M
2024-03-04 288.00 297.00 288.00 294.65 23.1M
2024-03-02 288.45 288.65 286.20 286.85 0.5M
2024-03-01 285.00 289.40 284.60 287.70 15.1M
2024-02-29 279.60 285.00 274.40 282.85 35.0M
2024-02-28 291.50 293.65 278.40 279.55 18.8M
2024-02-27 284.10 293.40 284.10 292.50 36.5M
2024-02-26 282.95 291.50 282.05 287.80 31.0M
2024-02-23 282.55 285.20 279.00 281.95 14.3M
2024-02-22 280.10 283.50 273.25 282.60 26.8M
2024-02-21 287.55 289.45 279.25 280.10 24.7M
2024-02-20 278.35 288.75 277.70 287.90 43.1M
2024-02-19 275.10 278.30 273.30 276.35 11.4M
2024-02-16 282.00 282.90 273.30 274.55 25.1M
2024-02-15 272.00 283.35 271.35 281.65 25.5M
2024-02-14 269.50 275.00 267.00 273.65 13.5M
2024-02-13 270.30 270.85 264.25 270.25 22.0M
2024-02-12 273.20 276.00 266.25 270.30 19.1M
2024-02-09 278.60 279.45 269.10 273.00 24.5M
2024-02-08 270.80 288.05 270.80 276.20 69.8M
2024-02-07 272.10 274.40 266.80 267.95 27.3M
2024-02-06 282.90 282.90 272.30 274.25 29.7M
2024-02-05 277.50 289.40 274.90 282.90 27.4M
2024-02-02 264.50 281.40 263.95 277.10 33.9M
2024-02-01 259.00 270.95 258.30 265.80 29.9M
2024-01-31 254.00 260.00 252.40 259.30 34.4M
2024-01-30 254.00 256.95 251.50 254.10 16.0M
2024-01-29 245.45 255.00 245.15 253.95 26.2M
2024-01-25 244.75 248.70 243.10 245.50 20.7M
2024-01-24 236.15 247.00 235.00 246.20 28.3M
2024-01-23 241.00 246.80 236.25 237.95 27.5M
2024-01-20 238.00 240.80 236.50 237.20 6.5M
2024-01-19 235.00 236.95 232.40 235.40 20.9M
2024-01-18 227.25 235.70 226.05 233.45 25.5M
2024-01-17 238.50 241.20 237.70 239.20 13.6M
2024-01-16 241.65 242.40 237.70 239.05 7.5M
2024-01-15 240.40 241.50 237.00 241.15 12.6M
2024-01-12 242.50 242.65 238.80 239.50 11.3M
2024-01-11 240.25 243.10 239.20 241.95 18.8M
2024-01-10 241.00 242.10 238.00 239.15 16.9M
2024-01-09 242.60 244.65 241.50 242.30 8.7M
2024-01-08 242.40 245.25 240.40 242.35 13.6M
2024-01-05 242.00 245.00 239.30 241.25 16.3M
2024-01-04 238.00 243.10 237.05 241.45 19.7M
2024-01-03 236.00 238.70 234.60 237.05 8.3M
2024-01-02 240.00 240.10 236.15 237.85 9.1M
2024-01-01 237.90 239.50 236.40 238.25 6.0M