印度国家电网

PGRD
🏛️ 印度 →
289.00
最后更新: 2025-10-07
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
2025-10-07 288.95 292.35 287.10 289.00 11.4M
2025-10-06 288.35 288.65 284.55 286.90 11.7M
2025-10-03 283.35 290.00 281.05 289.70 19.6M
2025-10-01 281.00 282.85 279.90 280.65 11.8M
2025-09-30 282.00 286.00 279.00 280.25 18.8M
2025-09-29 283.90 286.10 279.95 280.60 14.6M
2025-09-26 283.50 284.15 280.10 282.25 9.0M
2025-09-25 294.00 294.85 283.60 284.40 16.2M
2025-09-24 287.90 294.55 286.95 293.30 14.0M
2025-09-23 288.65 289.00 285.40 288.60 13.6M
2025-09-22 287.00 289.00 285.90 286.65 9.5M
2025-09-19 290.00 290.20 284.90 286.20 15.0M
2025-09-18 287.00 289.85 286.10 289.10 16.8M
2025-09-17 289.00 289.20 285.95 287.15 19.0M
2025-09-16 286.55 289.70 286.35 288.35 8.6M
2025-09-15 288.30 288.80 285.75 286.25 5.4M
2025-09-12 287.25 288.60 285.10 287.65 7.6M
2025-09-11 282.55 288.70 282.55 286.80 7.4M
2025-09-10 284.70 286.45 282.50 282.95 7.8M
2025-09-09 283.05 284.35 281.70 283.85 7.1M
2025-09-08 286.40 287.70 282.10 282.80 5.2M
2025-09-05 282.35 286.65 282.35 285.35 9.7M
2025-09-04 286.85 287.95 280.90 281.80 5.9M
2025-09-03 289.00 289.20 285.60 286.05 30.2M
2025-09-02 280.20 287.90 279.85 286.70 17.0M
2025-09-01 276.00 280.60 276.00 279.85 10.8M
2025-08-29 273.60 276.10 272.25 275.25 12.8M
2025-08-28 282.00 282.00 273.60 274.45 12.5M
2025-08-26 283.00 283.80 278.90 279.90 22.9M
2025-08-25 283.35 284.60 282.20 284.15 7.4M
2025-08-22 284.00 284.55 281.80 283.35 6.8M
2025-08-21 288.40 289.55 283.60 284.00 7.4M
2025-08-20 288.20 289.00 286.95 288.40 3.1M
2025-08-19 290.00 290.10 286.55 288.00 7.2M
2025-08-18 289.50 291.30 288.50 290.35 9.8M
2025-08-14 289.05 290.15 287.15 288.70 8.5M
2025-08-13 287.00 289.40 286.05 288.20 9.9M
2025-08-12 284.40 287.55 284.00 284.65 13.2M
2025-08-11 284.85 286.40 283.30 284.85 8.8M
2025-08-08 284.80 286.25 283.60 284.85 6.2M
2025-08-07 284.50 286.30 283.40 285.55 8.9M
2025-08-06 287.60 288.40 284.05 284.80 13.0M
2025-08-05 287.10 288.65 285.10 286.00 15.6M
2025-08-04 291.20 291.55 285.70 287.95 10.4M
2025-08-01 291.65 292.80 286.30 291.25 6.7M
2025-07-31 284.95 294.30 284.95 291.00 14.3M
2025-07-30 293.00 296.50 286.60 288.95 10.5M
2025-07-29 290.50 293.90 289.80 293.10 6.6M
2025-07-28 292.00 295.25 290.75 291.90 7.0M
2025-07-25 297.15 297.75 290.90 292.10 8.2M
2025-07-24 299.85 301.35 296.50 299.35 6.3M
2025-07-23 298.85 299.65 297.10 299.25 5.3M
2025-07-22 297.10 298.85 294.55 297.80 7.8M
2025-07-21 294.00 297.25 292.25 297.00 5.3M
2025-07-18 296.50 301.50 293.50 294.15 8.7M
2025-07-17 297.55 298.20 295.80 296.60 8.3M
2025-07-16 298.95 298.95 295.70 297.05 8.1M
2025-07-15 298.10 300.00 296.85 298.05 6.2M
2025-07-14 299.50 300.45 297.45 298.20 5.5M
2025-07-11 299.25 300.90 296.95 298.55 7.1M
2025-07-10 300.00 302.70 298.00 299.25 9.3M
2025-07-09 298.25 300.00 296.40 299.65 5.7M
2025-07-08 294.15 298.40 293.05 297.75 6.3M
2025-07-07 294.70 296.65 293.50 295.90 6.2M
2025-07-04 293.70 295.15 291.65 294.00 14.2M
2025-07-03 298.40 298.95 293.10 293.70 10.4M
2025-07-02 297.55 298.75 293.40 294.85 10.8M
2025-07-01 301.00 301.50 297.00 297.55 12.3M
2025-06-30 300.40 301.00 296.25 299.90 8.4M
2025-06-27 295.00 300.70 294.15 299.25 15.5M
2025-06-26 290.80 294.25 289.75 293.50 10.2M
2025-06-25 286.50 291.10 286.50 290.45 10.8M
2025-06-24 293.45 294.70 285.35 285.95 15.0M
2025-06-23 291.40 293.45 288.10 290.25 6.8M
2025-06-20 285.55 294.50 285.05 293.10 33.0M
2025-06-19 286.80 287.65 285.30 286.45 13.6M
2025-06-18 287.50 288.30 285.50 287.30 11.9M
2025-06-17 288.65 290.45 287.20 288.55 7.3M
2025-06-16 287.95 290.50 286.30 288.65 11.1M
2025-06-13 282.55 286.45 281.80 285.50 16.0M
2025-06-12 295.15 295.80 288.50 289.00 14.1M
2025-06-11 301.10 301.40 294.00 295.45 10.9M
2025-06-10 300.55 301.80 298.25 301.05 7.3M
2025-06-09 298.00 301.15 296.15 300.50 8.7M
2025-06-06 293.55 297.00 292.95 295.80 7.9M
2025-06-05 291.00 295.25 290.10 294.25 13.1M
2025-06-04 288.25 289.80 287.05 288.55 8.6M
2025-06-03 292.50 295.40 287.75 288.25 11.0M
2025-06-02 290.30 293.65 288.40 293.05 7.3M
2025-05-30 292.00 294.65 288.25 289.75 21.8M
2025-05-29 291.35 293.90 291.35 293.10 9.8M
2025-05-28 294.55 295.65 290.50 291.15 10.1M
2025-05-27 297.00 297.60 292.20 294.55 17.1M
2025-05-26 300.05 303.80 295.75 296.70 16.5M
2025-05-23 292.00 298.75 291.75 298.10 9.9M
2025-05-22 295.90 296.35 286.55 290.90 26.2M
2025-05-21 297.75 302.25 295.65 296.15 12.0M
2025-05-20 304.40 305.30 297.10 297.90 21.3M
2025-05-19 302.00 304.50 299.00 304.05 12.6M
2025-05-16 300.00 302.20 295.50 300.20 16.8M
2025-05-15 295.90 300.40 291.05 299.65 22.6M
2025-05-14 299.20 300.55 294.05 295.95 10.4M
2025-05-13 305.00 308.75 298.00 298.45 18.0M
2025-05-12 304.05 311.10 304.05 309.05 7.1M
2025-05-09 300.00 303.05 296.40 299.30 12.0M
2025-05-08 313.40 317.40 304.00 308.25 19.3M
2025-05-07 308.00 313.15 307.00 311.10 14.7M
2025-05-06 307.60 310.45 305.55 307.60 9.1M
2025-05-05 304.80 310.70 304.65 308.20 4.3M
2025-05-02 305.50 309.00 302.30 303.95 8.4M
2025-04-30 304.45 310.00 301.90 307.45 17.6M
2025-04-29 308.55 310.80 301.20 302.95 14.7M
2025-04-28 304.20 310.95 303.55 308.55 7.3M
2025-04-25 313.00 315.40 303.40 306.50 11.5M
2025-04-24 314.90 315.85 312.85 314.40 8.0M
2025-04-23 314.15 316.10 309.45 314.95 8.2M
2025-04-22 319.75 319.75 312.10 312.55 10.0M
2025-04-21 310.00 322.00 308.45 320.00 13.4M
2025-04-17 305.45 309.80 302.00 309.00 8.5M
2025-04-16 304.45 307.00 302.80 305.75 7.0M
2025-04-15 307.20 310.45 303.70 304.55 16.6M
2025-04-11 293.25 305.00 293.25 304.10 19.8M
2025-04-09 289.95 299.50 289.30 293.40 21.3M
2025-04-08 291.95 294.00 284.65 288.95 20.8M
2025-04-07 283.60 293.90 282.30 289.40 22.8M
2025-04-04 300.00 300.90 292.10 293.90 21.0M
2025-04-03 289.35 299.95 285.10 299.10 23.5M
2025-04-02 286.85 289.75 284.50 286.75 11.7M
2025-04-01 289.60 296.95 287.00 289.30 11.6M
2025-03-28 293.90 294.25 288.30 290.35 10.8M
2025-03-27 289.00 297.25 289.00 295.50 37.2M
2025-03-26 291.70 296.75 289.55 290.85 20.4M
2025-03-25 291.00 295.25 287.65 291.00 17.0M
2025-03-24 285.00 293.95 284.45 291.85 20.0M
2025-03-21 281.00 285.15 280.05 283.10 26.0M
2025-03-20 283.50 283.55 277.05 280.35 13.7M
2025-03-19 272.00 278.30 269.80 277.20 13.1M
2025-03-18 269.15 272.40 267.30 270.80 8.9M
2025-03-17 270.00 270.65 264.95 267.35 12.0M
2025-03-13 269.80 270.65 265.50 267.65 9.3M
2025-03-12 270.70 272.40 263.60 267.10 11.9M
2025-03-11 270.00 271.85 265.85 267.30 9.3M
2025-03-10 261.05 274.25 261.05 271.30 30.2M
2025-03-07 266.00 268.65 261.60 263.30 10.0M
2025-03-06 265.15 267.30 260.70 266.65 11.9M
2025-03-05 256.95 267.20 255.75 264.40 14.5M
2025-03-04 250.00 257.15 249.45 254.00 11.9M
2025-03-03 253.00 253.80 248.50 252.50 9.9M
2025-02-28 255.90 257.00 247.30 250.85 38.5M
2025-02-27 254.00 257.45 253.45 256.25 13.6M
2025-02-25 258.80 259.95 254.90 255.75 21.3M
2025-02-24 258.00 261.80 257.25 259.15 14.6M
2025-02-21 265.30 265.75 259.40 261.90 10.8M
2025-02-20 262.75 266.45 261.30 265.75 15.3M
2025-02-19 262.50 268.50 262.30 263.05 14.6M
2025-02-18 263.85 267.90 260.20 266.95 10.5M
2025-02-17 256.90 264.00 252.20 263.20 8.3M
2025-02-14 260.40 261.50 254.75 257.35 11.3M
2025-02-13 257.25 261.35 256.10 259.15 12.3M
2025-02-12 259.50 262.10 254.00 257.05 17.9M
2025-02-11 268.70 268.80 260.00 261.45 22.1M
2025-02-10 275.00 276.00 268.10 268.70 16.7M
2025-02-07 273.10 281.90 270.00 278.15 17.2M
2025-02-06 287.50 290.95 279.75 281.15 21.4M
2025-02-05 285.60 290.75 284.55 285.20 15.3M
2025-02-04 281.00 286.40 272.10 285.65 19.8M
2025-02-03 290.00 292.00 278.00 283.80 15.0M
2025-02-01 301.65 305.35 288.65 289.85 6.9M
2025-01-31 297.00 303.45 295.90 301.65 14.1M
2025-01-30 287.85 297.10 287.85 295.35 11.0M
2025-01-29 285.35 289.15 283.30 287.85 4.8M
2025-01-28 287.15 288.80 279.35 283.95 11.3M
2025-01-27 295.00 295.00 283.75 287.00 13.5M
2025-01-24 295.30 302.50 294.35 295.85 11.1M
2025-01-23 297.50 299.60 293.60 294.35 12.2M
2025-01-22 302.00 302.30 295.80 297.55 9.7M
2025-01-21 307.00 309.95 301.50 302.35 13.9M
2025-01-20 302.60 308.80 301.95 306.25 9.4M
2025-01-17 297.65 305.00 295.70 302.60 7.6M
2025-01-16 299.00 301.60 296.60 297.65 11.7M
2025-01-15 295.00 302.50 291.10 298.65 12.2M
2025-01-14 287.75 293.05 286.80 290.25 16.0M
2025-01-13 295.00 298.55 286.75 287.60 19.5M
2025-01-10 304.05 305.25 298.50 299.70 6.5M
2025-01-09 306.65 306.90 303.65 305.25 8.2M
2025-01-08 306.15 307.85 303.00 306.65 6.9M
2025-01-07 306.00 310.70 303.00 305.05 10.1M
2025-01-06 315.80 316.50 304.80 306.00 6.7M
2025-01-03 316.35 318.00 313.65 316.05 7.6M
2025-01-02 309.85 317.20 308.75 315.15 10.8M
2025-01-01 308.70 311.35 305.90 310.40 4.2M