POWERINDIA.NS (POWERINDIA.NS) — Kurshistorie
Stand 2026-08-27 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-27 | 33395.00 | 34250.00 | 33290.00 | 33880.00 | +2.28% | 87,936 |
| 2026-08-26 | 33375.00 | 33600.00 | 33105.00 | 33125.00 | -0.53% | 43,775 |
| 2026-08-25 | 33680.00 | 33695.00 | 33005.00 | 33300.00 | -1.60% | 88,353 |
| 2026-08-24 | 34360.00 | 34975.00 | 33570.00 | 33840.00 | -1.02% | 80,079 |
| 2026-08-21 | 33515.00 | 34750.00 | 33250.00 | 34190.00 | +2.03% | 104,122 |
| 2026-08-20 | 34045.00 | 34045.00 | 33305.00 | 33510.00 | -0.86% | 67,131 |
| 2026-08-19 | 35100.00 | 35100.00 | 33360.00 | 33800.00 | -4.18% | 186,593 |
| 2026-08-18 | 35580.00 | 35580.00 | 35200.00 | 35275.00 | -0.49% | 47,426 |
| 2026-08-17 | 35735.00 | 35850.00 | 35390.00 | 35450.00 | -0.70% | 53,456 |
| 2026-08-14 | 35385.00 | 36230.00 | 35280.00 | 35700.00 | +0.96% | 113,737 |
| 2026-08-13 | 35900.00 | 35920.00 | 35130.00 | 35360.00 | -1.23% | 59,842 |
| 2026-08-12 | 35000.00 | 35925.00 | 34730.00 | 35800.00 | +2.29% | 180,600 |
| 2026-08-11 | 36230.00 | 36590.00 | 34730.00 | 35000.00 | -2.91% | 215,956 |
| 2026-08-10 | 35000.00 | 36390.00 | 34225.00 | 36050.00 | +10.58% | 675,953 |
| 2026-08-07 | 31945.00 | 32680.00 | 31945.00 | 32600.00 | +2.19% | 91,167 |
| 2026-08-06 | 32000.00 | 32145.00 | 31140.00 | 31900.00 | -1.54% | 78,579 |
| 2026-08-05 | 32380.00 | 32555.00 | 32150.00 | 32400.00 | +1.23% | 56,303 |
| 2026-08-04 | 32005.00 | 32695.00 | 32000.00 | 32005.00 | +0.02% | 77,400 |
| 2026-08-03 | 32180.00 | 32380.00 | 31865.00 | 32000.00 | -0.54% | 57,777 |
| 2026-07-31 | 31900.00 | 32750.00 | 31900.00 | 32175.00 | +2.96% | 166,141 |
| 2026-07-30 | 31525.00 | 31735.00 | 31020.00 | 31250.00 | -1.34% | 112,162 |
| 2026-07-29 | 31350.00 | 31960.00 | 30625.00 | 31675.00 | +1.75% | 156,699 |
| 2026-07-28 | 31450.00 | 31450.00 | 30470.00 | 31130.00 | -1.33% | 197,897 |
| 2026-07-27 | 31400.00 | 31755.00 | 30900.00 | 31550.00 | +1.54% | 125,914 |
| 2026-07-24 | 32100.00 | 32395.00 | 30980.00 | 31070.00 | -3.10% | 118,166 |
| 2026-07-23 | 32150.00 | 32735.00 | 31815.00 | 32065.00 | +0.03% | 71,011 |
| 2026-07-22 | 32420.00 | 32995.00 | 31910.00 | 32055.00 | -0.40% | 90,595 |
| 2026-07-21 | 32440.00 | 32725.00 | 31950.00 | 32185.00 | -0.79% | 105,563 |
| 2026-07-20 | 32190.00 | 32705.00 | 31745.00 | 32440.00 | +1.14% | 81,022 |
| 2026-07-17 | 33540.00 | 33540.00 | 31900.00 | 32075.00 | -4.38% | 137,304 |
| 2026-07-16 | 34190.00 | 34215.00 | 32890.00 | 33545.00 | -1.28% | 162,994 |
| 2026-07-15 | 32695.00 | 34080.00 | 32650.00 | 33980.00 | +4.59% | 161,755 |
| 2026-07-14 | 31550.00 | 32585.00 | 31300.00 | 32490.00 | +1.80% | 87,083 |
| 2026-07-13 | 32240.00 | 32380.00 | 31770.00 | 31915.00 | -2.12% | 101,702 |
| 2026-07-10 | 32730.00 | 32920.00 | 32380.00 | 32605.00 | -0.02% | 87,152 |
| 2026-07-09 | 32100.00 | 32700.00 | 32060.00 | 32610.00 | +2.69% | 101,180 |
| 2026-07-08 | 31795.00 | 32430.00 | 31535.00 | 31755.00 | -0.50% | 141,973 |
| 2026-07-07 | 32550.00 | 32715.00 | 31650.00 | 31915.00 | -1.38% | 141,775 |
| 2026-07-06 | 31075.00 | 32450.00 | 31075.00 | 32360.00 | +4.25% | 292,814 |
| 2026-07-03 | 32085.00 | 32085.00 | 30400.00 | 31040.00 | -8.10% | 684,714 |
| 2026-07-02 | 34250.00 | 34485.00 | 33125.00 | 33775.00 | -1.39% | 125,021 |
| 2026-07-01 | 34955.00 | 35515.00 | 33340.00 | 34250.00 | -1.92% | 122,621 |
| 2026-06-30 | 34750.00 | 35195.00 | 34380.00 | 34920.00 | -0.16% | 140,852 |
| 2026-06-29 | 34005.00 | 35360.00 | 33120.00 | 34975.00 | +2.97% | 413,158 |
| 2026-06-26 | 33965.00 | 33965.00 | 33965.00 | 33965.00 | +0.00% | 0 |
| 2026-06-25 | 34300.00 | 34835.00 | 33865.00 | 33965.00 | +0.04% | 134,075 |
| 2026-06-24 | 35935.00 | 35940.00 | 33680.00 | 33950.00 | -5.93% | 226,838 |
| 2026-06-23 | 36850.00 | 37335.00 | 36015.00 | 36090.00 | -1.82% | 127,853 |
| 2026-06-22 | 37095.00 | 37100.00 | 36360.00 | 36760.00 | -0.33% | 68,245 |
| 2026-06-19 | 36215.00 | 37115.00 | 36115.00 | 36880.00 | +1.60% | 114,962 |
| 2026-06-18 | 35850.00 | 36430.00 | 35145.00 | 36300.00 | +0.97% | 127,709 |
| 2026-06-17 | 34745.00 | 36070.00 | 34740.00 | 35950.00 | +3.48% | 126,662 |
| 2026-06-16 | 34800.00 | 34920.00 | 34525.00 | 34740.00 | +0.13% | 57,891 |
| 2026-06-15 | 35000.00 | 35000.00 | 34125.00 | 34695.00 | +1.08% | 109,904 |
| 2026-06-12 | 33900.00 | 34435.00 | 33740.00 | 34325.00 | +3.23% | 117,224 |
| 2026-06-11 | 33300.00 | 34100.00 | 33010.00 | 33250.00 | -0.05% | 197,087 |
| 2026-06-10 | 34845.00 | 34980.00 | 33080.00 | 33265.00 | -3.89% | 217,325 |
| 2026-06-09 | 35200.00 | 35210.00 | 34050.00 | 34610.00 | -1.14% | 205,184 |
| 2026-06-08 | 36200.00 | 36385.00 | 34600.00 | 35010.00 | -5.04% | 203,806 |
| 2026-06-05 | 36940.00 | 37440.00 | 36600.00 | 36870.00 | +0.94% | 109,445 |
| 2026-06-04 | 35705.00 | 37360.00 | 35510.00 | 36525.00 | +3.79% | 254,549 |
| 2026-06-03 | 35350.00 | 36110.00 | 35010.00 | 35190.00 | +0.24% | 235,330 |
| 2026-06-02 | 36300.00 | 36315.00 | 34820.00 | 35105.00 | -3.50% | 244,798 |
| 2026-06-01 | 38700.00 | 38785.00 | 36225.00 | 36380.00 | -5.37% | 279,448 |
| 2026-05-29 | 37750.00 | 38645.00 | 36810.00 | 38445.00 | +2.38% | 376,115 |
| 2026-05-28 | 37550.00 | 37550.00 | 37550.00 | 37550.00 | +0.00% | 0 |
| 2026-05-27 | 36220.00 | 37695.00 | 35985.00 | 37550.00 | +4.32% | 284,794 |
| 2026-05-26 | 35400.00 | 36495.00 | 34005.00 | 35995.00 | +1.01% | 511,899 |
| 2026-05-25 | 36000.00 | 36040.00 | 35030.00 | 35635.00 | +0.23% | 139,682 |
| 2026-05-22 | 36585.00 | 36700.00 | 35415.00 | 35555.00 | -2.46% | 118,548 |
| 2026-05-21 | 35980.00 | 36750.00 | 35850.00 | 36450.00 | +2.60% | 164,536 |
| 2026-05-20 | 33000.00 | 35790.00 | 32710.00 | 35525.00 | +6.49% | 252,759 |
| 2026-05-19 | 32965.00 | 33730.00 | 32785.00 | 33360.00 | +1.71% | 108,292 |
| 2026-05-18 | 32400.00 | 32950.00 | 32005.00 | 32800.00 | +0.81% | 81,635 |
| 2026-05-15 | 32350.00 | 32695.00 | 31195.00 | 32535.00 | +0.76% | 107,740 |
| 2026-05-14 | 32100.00 | 32395.00 | 31375.00 | 32290.00 | +1.72% | 133,169 |
| 2026-05-13 | 32265.00 | 32660.00 | 31645.00 | 31745.00 | -1.61% | 115,951 |
| 2026-05-12 | 33020.00 | 33660.00 | 32125.00 | 32265.00 | -2.29% | 115,794 |
| 2026-05-11 | 33635.00 | 33995.00 | 32705.00 | 33020.00 | -2.90% | 123,670 |
| 2026-05-08 | 34950.00 | 35095.00 | 33445.00 | 34005.00 | -2.49% | 169,469 |
| 2026-05-07 | 33800.00 | 34950.00 | 33500.00 | 34875.00 | +4.48% | 146,328 |
| 2026-05-06 | 34385.00 | 34385.00 | 32925.00 | 33380.00 | -2.55% | 173,551 |
| 2026-05-05 | 33905.00 | 34330.00 | 33720.00 | 34255.00 | +1.56% | 90,730 |
| 2026-05-04 | 33880.00 | 34365.00 | 33065.00 | 33730.00 | +0.54% | 159,471 |
| 2026-05-01 | 33550.00 | 33550.00 | 33550.00 | 33550.00 | +0.00% | 0 |
| 2026-04-30 | 32975.00 | 33795.00 | 32530.00 | 33550.00 | +2.02% | 128,619 |
| 2026-04-29 | 32900.00 | 33285.00 | 32535.00 | 32885.00 | +0.24% | 95,678 |
| 2026-04-28 | 32200.00 | 32940.00 | 31865.00 | 32805.00 | +2.31% | 127,919 |
| 2026-04-27 | 32340.00 | 32550.00 | 31835.00 | 32065.00 | -0.42% | 124,497 |
| 2026-04-24 | 31780.00 | 32295.00 | 31000.00 | 32200.00 | +1.51% | 164,360 |
| 2026-04-23 | 30365.00 | 31875.00 | 30365.00 | 31720.00 | +4.57% | 193,846 |
| 2026-04-22 | 29905.00 | 30470.00 | 29825.00 | 30335.00 | +1.49% | 112,170 |
| 2026-04-21 | 29960.00 | 30400.00 | 29760.00 | 29890.00 | +0.83% | 170,096 |
| 2026-04-20 | 29250.00 | 29900.00 | 28960.00 | 29645.00 | +2.49% | 181,052 |
| 2026-04-17 | 28500.00 | 28970.00 | 28180.00 | 28925.00 | +2.37% | 105,178 |
| 2026-04-16 | 28435.00 | 28575.00 | 27670.00 | 28255.00 | -0.63% | 171,282 |
| 2026-04-15 | 28850.00 | 29095.00 | 28350.00 | 28435.00 | +0.39% | 163,350 |
| 2026-04-13 | 27800.00 | 28860.00 | 27715.00 | 28325.00 | -0.35% | 214,351 |
| 2026-04-10 | 27680.00 | 28510.00 | 27525.00 | 28425.00 | +4.06% | 301,315 |
| 2026-04-09 | 26080.00 | 27500.00 | 25865.00 | 27315.00 | +5.40% | 255,940 |
| 2026-04-08 | 25600.00 | 26155.00 | 25145.00 | 25915.00 | +3.54% | 151,238 |
| 2026-04-07 | 24930.00 | 25215.00 | 24665.00 | 25030.00 | +0.06% | 89,225 |
| 2026-04-06 | 25350.00 | 26180.00 | 24920.00 | 25015.00 | -1.22% | 130,996 |
| 2026-04-02 | 24925.00 | 25420.00 | 24180.00 | 25325.00 | +1.04% | 112,632 |
| 2026-04-01 | 25240.00 | 25595.00 | 24910.00 | 25065.00 | +3.42% | 123,682 |
| 2026-03-30 | 24265.00 | 24735.00 | 24000.00 | 24235.00 | -1.82% | 126,517 |
| 2026-03-27 | 25500.00 | 25545.00 | 24500.00 | 24685.00 | -3.84% | 187,461 |
| 2026-03-25 | 25300.00 | 25850.00 | 25245.00 | 25670.00 | +2.58% | 111,610 |
| 2026-03-24 | 25085.00 | 25400.00 | 24530.00 | 25025.00 | +3.17% | 146,462 |
| 2026-03-23 | 24845.00 | 24970.00 | 23970.00 | 24255.00 | -3.08% | 131,323 |
| 2026-03-20 | 24930.00 | 25680.00 | 24870.00 | 25025.00 | +1.52% | 180,060 |
| 2026-03-19 | 24675.00 | 24880.00 | 24335.00 | 24650.00 | -1.30% | 80,351 |
| 2026-03-18 | 24700.00 | 25250.00 | 24485.00 | 24975.00 | +1.07% | 94,865 |
| 2026-03-17 | 24495.00 | 24795.00 | 24180.00 | 24710.00 | +2.09% | 95,146 |
| 2026-03-16 | 24195.00 | 24405.00 | 23400.00 | 24205.00 | +0.17% | 138,189 |
| 2026-03-13 | 24990.00 | 25175.00 | 24100.00 | 24165.00 | -2.87% | 102,198 |
| 2026-03-12 | 24995.00 | 25325.00 | 24385.00 | 24880.00 | -0.30% | 142,729 |
| 2026-03-11 | 25225.00 | 25645.00 | 24805.00 | 24955.00 | -1.07% | 134,572 |
| 2026-03-10 | 25700.00 | 26325.00 | 25000.00 | 25225.00 | +0.26% | 195,888 |
| 2026-03-09 | 25400.00 | 25455.00 | 24425.00 | 25160.00 | -2.71% | 144,230 |
| 2026-03-06 | 25500.00 | 26160.00 | 25320.00 | 25860.00 | +2.19% | 111,188 |
| 2026-03-05 | 24700.00 | 25465.00 | 24645.00 | 25305.00 | +3.29% | 111,078 |
| 2026-03-04 | 25160.00 | 25195.00 | 24195.00 | 24500.00 | -3.92% | 159,680 |
| 2026-03-02 | 24500.00 | 25850.00 | 24400.00 | 25500.00 | -0.24% | 118,951 |
| 2026-02-27 | 25340.00 | 25799.00 | 25300.00 | 25562.00 | +0.63% | 126,705 |
| 2026-02-26 | 24973.00 | 25470.00 | 24932.00 | 25401.00 | +1.66% | 93,336 |
| 2026-02-25 | 24903.00 | 25275.00 | 24769.00 | 24986.00 | +0.33% | 120,875 |
| 2026-02-24 | 24101.00 | 25000.00 | 24000.00 | 24903.00 | +2.72% | 139,000 |
| 2026-02-23 | 23871.00 | 24370.00 | 23827.00 | 24243.00 | +1.56% | 123,306 |
| 2026-02-20 | 22700.00 | 23998.00 | 22700.00 | 23871.00 | +4.46% | 218,752 |
| 2026-02-19 | 23583.00 | 23599.00 | 22770.00 | 22851.00 | -3.05% | 84,278 |
| 2026-02-18 | 23050.00 | 23717.00 | 22865.00 | 23569.00 | +2.58% | 132,383 |
| 2026-02-17 | 22770.00 | 23040.00 | 22655.00 | 22977.00 | +0.67% | 46,797 |
| 2026-02-16 | 22450.00 | 22870.00 | 22350.00 | 22824.00 | +1.81% | 61,541 |
| 2026-02-13 | 22500.00 | 22679.00 | 22225.00 | 22418.00 | -1.25% | 72,497 |
| 2026-02-12 | 22638.00 | 23140.00 | 22600.00 | 22702.00 | -0.13% | 164,420 |
| 2026-02-11 | 22375.00 | 22888.00 | 22296.00 | 22731.00 | +1.22% | 124,466 |
| 2026-02-10 | 22551.00 | 22725.00 | 22253.00 | 22457.00 | -0.24% | 123,059 |
| 2026-02-09 | 21900.00 | 22550.00 | 21827.00 | 22511.00 | +2.93% | 269,552 |
| 2026-02-06 | 20900.00 | 22077.00 | 20556.00 | 21871.00 | +13.92% | 993,958 |
| 2026-02-05 | 19099.00 | 19321.00 | 18674.00 | 19199.00 | +0.82% | 135,828 |
| 2026-02-04 | 19695.00 | 19863.00 | 18806.00 | 19043.00 | -3.34% | 186,618 |
| 2026-02-03 | 19900.00 | 20500.00 | 19512.00 | 19701.00 | +3.81% | 215,011 |
| 2026-02-02 | 18363.00 | 19050.00 | 18273.00 | 18978.00 | +0.61% | 174,818 |
| 2026-01-30 | 18200.00 | 18925.00 | 18100.00 | 18862.00 | +2.95% | 150,302 |
| 2026-01-29 | 17800.00 | 18538.00 | 17798.00 | 18322.00 | +3.61% | 260,523 |
| 2026-01-28 | 16740.00 | 17750.00 | 16740.00 | 17683.00 | +5.83% | 131,450 |
| 2026-01-27 | 16650.00 | 16850.00 | 16410.00 | 16709.00 | +1.26% | 98,320 |
| 2026-01-23 | 16951.00 | 16964.00 | 16380.00 | 16501.00 | -2.05% | 110,388 |
| 2026-01-22 | 16860.00 | 17066.00 | 16700.00 | 16847.00 | +0.95% | 115,276 |
| 2026-01-21 | 16650.00 | 16920.00 | 16427.00 | 16689.00 | +0.35% | 149,064 |
| 2026-01-20 | 17000.00 | 17140.00 | 16467.00 | 16630.00 | -1.97% | 221,154 |
| 2026-01-19 | 16269.00 | 17140.00 | 16200.00 | 16964.00 | +4.63% | 262,806 |
| 2026-01-16 | 16870.00 | 16953.00 | 16111.00 | 16214.00 | -4.27% | 389,082 |
| 2026-01-15 | 16937.00 | 16937.00 | 16937.00 | 16937.00 | +0.00% | 0 |
| 2026-01-14 | 17096.00 | 17100.00 | 16806.00 | 16937.00 | -0.99% | 207,378 |
| 2026-01-13 | 17550.00 | 17550.00 | 17020.00 | 17106.00 | -1.85% | 203,903 |
| 2026-01-12 | 17781.00 | 17781.00 | 16731.00 | 17429.00 | -2.53% | 482,018 |
| 2026-01-09 | 18500.00 | 18539.00 | 17185.00 | 17881.00 | -3.05% | 795,132 |
| 2026-01-08 | 19582.00 | 19768.00 | 18255.00 | 18444.00 | -5.81% | 182,015 |
| 2026-01-07 | 18824.00 | 19898.00 | 18720.00 | 19582.00 | +3.90% | 171,492 |
| 2026-01-06 | 19100.00 | 19100.00 | 18556.00 | 18847.00 | -0.83% | 64,284 |
| 2026-01-05 | 18801.00 | 19069.00 | 18565.00 | 19004.00 | +1.07% | 67,212 |
| 2026-01-02 | 18600.00 | 18978.00 | 18541.00 | 18803.00 | +1.74% | 81,093 |
| 2026-01-01 | 18285.00 | 18521.00 | 18205.00 | 18482.00 | +0.94% | 36,058 |
| 2025-12-31 | 18050.00 | 18460.00 | 18050.00 | 18310.00 | +1.10% | 66,333 |
| 2025-12-30 | 18385.00 | 18385.00 | 17780.00 | 18110.00 | -1.52% | 175,774 |
| 2025-12-29 | 18480.00 | 18515.00 | 18135.00 | 18390.00 | +0.22% | 83,198 |
| 2025-12-26 | 18475.00 | 18595.00 | 18085.00 | 18350.00 | -0.38% | 61,013 |
| 2025-12-24 | 18590.00 | 18795.00 | 18325.00 | 18420.00 | -0.24% | 61,290 |
| 2025-12-23 | 18750.00 | 18765.00 | 18360.00 | 18465.00 | -1.31% | 62,774 |
| 2025-12-22 | 18555.00 | 19020.00 | 18360.00 | 18710.00 | +0.84% | 71,282 |
| 2025-12-19 | 18265.00 | 18640.00 | 17955.00 | 18555.00 | +2.18% | 154,124 |
| 2025-12-18 | 19200.00 | 19245.00 | 18105.00 | 18160.00 | -5.17% | 157,768 |
| 2025-12-17 | 19320.00 | 19585.00 | 19055.00 | 19150.00 | -0.88% | 74,571 |
| 2025-12-16 | 19535.00 | 19535.00 | 19170.00 | 19320.00 | -1.10% | 54,069 |
| 2025-12-15 | 19520.00 | 19600.00 | 19150.00 | 19535.00 | +0.00% | 47,306 |
| 2025-12-12 | 19340.00 | 19645.00 | 19285.00 | 19535.00 | +1.59% | 65,567 |
| 2025-12-11 | 18920.00 | 19300.00 | 18755.00 | 19230.00 | +1.32% | 117,735 |
| 2025-12-10 | 19500.00 | 19655.00 | 18845.00 | 18980.00 | -2.67% | 91,658 |
| 2025-12-09 | 19045.00 | 19700.00 | 18670.00 | 19500.00 | +2.42% | 218,199 |
| 2025-12-08 | 19395.00 | 19665.00 | 18525.00 | 19040.00 | -1.37% | 237,102 |
| 2025-12-05 | 20105.00 | 20395.00 | 19220.00 | 19305.00 | -3.88% | 265,846 |
| 2025-12-04 | 21805.00 | 21805.00 | 20000.00 | 20085.00 | -8.08% | 352,238 |
| 2025-12-03 | 22700.00 | 22840.00 | 21630.00 | 21850.00 | -3.98% | 152,935 |
| 2025-12-02 | 22090.00 | 22810.00 | 22050.00 | 22755.00 | +2.57% | 196,298 |
| 2025-12-01 | 22160.00 | 22450.00 | 22125.00 | 22185.00 | +0.58% | 77,308 |
| 2025-11-28 | 21861.00 | 22170.00 | 21809.00 | 22056.00 | +1.18% | 61,973 |
| 2025-11-27 | 22204.00 | 22273.00 | 21752.00 | 21798.00 | -1.83% | 58,001 |
| 2025-11-26 | 21740.00 | 22280.00 | 21551.00 | 22204.00 | +2.12% | 81,145 |
| 2025-11-25 | 21480.00 | 21799.00 | 21326.00 | 21742.00 | +0.93% | 61,863 |
| 2025-11-24 | 21563.00 | 21724.00 | 21227.00 | 21542.00 | -0.10% | 185,041 |
| 2025-11-21 | 22239.00 | 22325.00 | 21470.00 | 21563.00 | -3.72% | 101,928 |
| 2025-11-20 | 21700.00 | 22450.00 | 21690.00 | 22397.00 | +3.57% | 186,683 |
| 2025-11-19 | 21400.00 | 21700.00 | 21226.00 | 21624.00 | +0.98% | 76,408 |
| 2025-11-18 | 21474.00 | 21636.00 | 21126.00 | 21415.00 | -0.27% | 80,940 |
| 2025-11-17 | 21575.00 | 21763.00 | 21416.00 | 21474.00 | +0.04% | 63,502 |
| 2025-11-14 | 21380.00 | 21619.00 | 21315.00 | 21466.00 | +0.24% | 62,139 |
| 2025-11-13 | 21950.00 | 21992.00 | 21366.00 | 21415.00 | -2.74% | 129,322 |
| 2025-11-12 | 21968.00 | 22090.00 | 21625.00 | 22018.00 | +0.75% | 142,206 |
| 2025-11-11 | 21300.00 | 22069.00 | 21255.00 | 21854.00 | +2.62% | 229,187 |
| 2025-11-10 | 20970.00 | 21550.00 | 20952.00 | 21297.00 | +2.08% | 216,386 |
| 2025-11-07 | 20020.00 | 20939.00 | 19914.00 | 20863.00 | +3.25% | 289,064 |
| 2025-11-06 | 20305.00 | 20556.00 | 20076.00 | 20207.00 | -1.22% | 176,282 |
| 2025-11-04 | 19210.00 | 20639.00 | 18670.00 | 20457.00 | +14.16% | 1,237,485 |
| 2025-11-03 | 17805.00 | 18100.00 | 17280.00 | 17919.00 | +0.79% | 146,346 |
| 2025-10-31 | 17920.00 | 18178.00 | 17700.00 | 17778.00 | -0.86% | 104,419 |
| 2025-10-30 | 17500.00 | 18045.00 | 17350.00 | 17933.00 | +2.58% | 128,504 |
| 2025-10-29 | 17020.00 | 17595.00 | 16860.00 | 17482.00 | +3.10% | 100,160 |
| 2025-10-28 | 16735.00 | 17185.00 | 16614.00 | 16956.00 | +1.81% | 103,404 |
| 2025-10-27 | 16850.00 | 16913.00 | 16608.00 | 16655.00 | -0.67% | 115,095 |
| 2025-10-24 | 17160.00 | 17248.00 | 16731.00 | 16767.00 | -1.80% | 72,071 |
| 2025-10-23 | 17471.00 | 17574.00 | 17016.00 | 17075.00 | -2.24% | 81,981 |
| 2025-10-21 | 17600.00 | 17600.00 | 17417.00 | 17467.00 | +0.09% | 4,432 |
| 2025-10-20 | 17499.00 | 17699.00 | 17358.00 | 17452.00 | +0.07% | 42,535 |
| 2025-10-17 | 17750.00 | 17785.00 | 17372.00 | 17439.00 | -1.47% | 60,909 |
| 2025-10-16 | 17487.00 | 17795.00 | 17320.00 | 17700.00 | +1.21% | 80,544 |
| 2025-10-15 | 17500.00 | 17525.00 | 17081.00 | 17488.00 | +0.21% | 78,055 |
| 2025-10-14 | 17850.00 | 17974.00 | 17266.00 | 17451.00 | -1.88% | 76,630 |
| 2025-10-13 | 17600.00 | 17821.00 | 17331.00 | 17786.00 | +0.80% | 63,312 |
| 2025-10-10 | 17780.00 | 17995.00 | 17565.00 | 17645.00 | -0.49% | 49,541 |
| 2025-10-09 | 17916.00 | 18031.00 | 17557.00 | 17731.00 | -0.35% | 46,209 |
| 2025-10-08 | 17650.00 | 18193.00 | 17549.00 | 17794.00 | +1.41% | 101,548 |
| 2025-10-07 | 18248.00 | 18510.00 | 17438.00 | 17547.00 | -3.60% | 143,978 |
| 2025-10-06 | 18270.00 | 18407.00 | 18080.00 | 18203.00 | -0.11% | 45,512 |
| 2025-10-03 | 18500.00 | 18550.00 | 18035.00 | 18223.00 | +0.49% | 76,312 |
| 2025-10-01 | 18050.00 | 18250.00 | 17638.00 | 18134.00 | +0.74% | 93,564 |
| 2025-09-30 | 19330.00 | 19330.00 | 17860.00 | 18001.00 | -6.47% | 184,110 |
| 2025-09-29 | 19300.00 | 19718.00 | 18951.00 | 19247.00 | +0.72% | 92,371 |
| 2025-09-26 | 19260.00 | 19777.00 | 18955.00 | 19109.00 | -0.49% | 104,379 |
| 2025-09-25 | 19089.00 | 19295.00 | 18910.00 | 19203.00 | +1.08% | 49,593 |
| 2025-09-24 | 19089.00 | 19150.00 | 18850.00 | 18997.00 | +0.01% | 53,592 |
| 2025-09-23 | 19206.00 | 19520.00 | 18878.00 | 18995.00 | -0.48% | 98,133 |
| 2025-09-22 | 19117.00 | 19698.00 | 18849.00 | 19086.00 | +0.32% | 86,939 |
| 2025-09-19 | 19384.00 | 19680.00 | 18860.00 | 19025.00 | -1.83% | 104,486 |
| 2025-09-18 | 20185.00 | 20272.00 | 19300.00 | 19379.00 | -3.63% | 95,102 |
| 2025-09-17 | 20100.00 | 20450.00 | 19971.00 | 20109.00 | +0.66% | 76,624 |
| 2025-09-16 | 20180.00 | 20293.00 | 19854.00 | 19978.00 | -1.00% | 66,139 |
| 2025-09-15 | 19911.00 | 20300.00 | 19854.00 | 20180.00 | +1.35% | 53,200 |
| 2025-09-12 | 19620.00 | 19990.00 | 19470.00 | 19911.00 | +2.37% | 80,398 |
| 2025-09-11 | 19630.00 | 20285.00 | 19367.00 | 19450.00 | -1.14% | 99,825 |
| 2025-09-10 | 18972.00 | 19863.00 | 18910.00 | 19675.00 | +4.40% | 117,264 |
| 2025-09-09 | 18940.00 | 18970.00 | 18627.00 | 18846.00 | -0.03% | 55,484 |
| 2025-09-08 | 18980.00 | 19030.00 | 18758.00 | 18851.00 | +0.01% | 30,921 |
| 2025-09-05 | 19040.00 | 19259.00 | 18710.00 | 18850.00 | -0.40% | 58,438 |
| 2025-09-04 | 19389.00 | 19420.00 | 18770.00 | 18925.00 | -1.43% | 78,236 |
| 2025-09-03 | 18950.00 | 19275.00 | 18940.00 | 19199.00 | +2.04% | 80,666 |
| 2025-09-02 | 19070.00 | 19275.00 | 18692.00 | 18815.00 | -0.67% | 67,579 |
| 2025-09-01 | 19200.00 | 19320.00 | 18851.00 | 18942.00 | -0.88% | 72,116 |
| 2025-08-29 | 19790.00 | 19940.00 | 18875.00 | 19110.00 | -2.45% | 135,354 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+26.08%). Schwächster Monat: Dez (-17.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-27
Schnelle Antworten
Wie lautet der letzte Schlusskurs von POWERINDIA.NS (POWERINDIA.NS)?
33880.00 am 2026-08-27, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von POWERINDIA.NS?
38785.00 im Hoch und 16111.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-27.
Welches ist historisch der stärkste und der schwächste Monat von POWERINDIA.NS?
Historisch war der stärkste Kalendermonat von POWERINDIA.NS der Apr (Durchschnitt +26.08%), der schwächste der Dez (Durchschnitt -17.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 414 Tageskerzen im Closelook-Datenlake.