Nifty CPSE (NICPSE)

NICPSE
🏛️ Indien →
6,418.40
Letzte Aktualisierung: 2025-09-26
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 2,263.45 2,274.60 2,253.05 2,263.45 0.0M
2021-12-30 2,241.55 2,278.55 2,234.35 2,268.35 0.0M
2021-12-29 2,247.95 2,257.35 2,233.90 2,240.10 0.0M
2021-12-28 2,236.80 2,256.00 2,234.50 2,250.35 0.0M
2021-12-27 2,212.55 2,228.15 2,206.30 2,223.80 0.0M
2021-12-24 2,266.30 2,268.70 2,215.70 2,221.30 0.0M
2021-12-23 2,228.00 2,264.85 2,223.00 2,260.80 0.0M
2021-12-22 2,210.65 2,219.65 2,193.70 2,213.20 0.0M
2021-12-21 2,205.40 2,228.50 2,195.10 2,215.95 0.0M
2021-12-20 2,246.40 2,248.00 2,166.35 2,193.20 0.0M
2021-12-17 2,292.35 2,294.20 2,245.75 2,259.10 0.0M
2021-12-16 2,310.50 2,313.80 2,285.75 2,296.65 0.0M
2021-12-15 2,316.00 2,333.90 2,290.00 2,295.30 0.0M
2021-12-14 2,282.25 2,320.40 2,281.85 2,315.70 0.0M
2021-12-13 2,320.70 2,338.95 2,288.70 2,292.25 0.0M
2021-12-10 2,301.90 2,307.35 2,282.50 2,296.45 0.0M
2021-12-09 2,320.65 2,325.25 2,295.10 2,302.90 0.0M
2021-12-08 2,306.35 2,328.25 2,306.35 2,314.30 0.0M
2021-12-07 2,288.30 2,308.20 2,282.40 2,300.85 0.0M
2021-12-06 2,306.95 2,310.10 2,266.45 2,270.25 0.0M
2021-12-03 2,315.30 2,342.90 2,298.15 2,302.20 0.0M
2021-12-02 2,275.15 2,323.80 2,263.20 2,316.90 0.0M
2021-12-01 2,271.55 2,293.00 2,246.45 2,274.85 0.0M
2021-11-30 2,248.05 2,293.35 2,237.00 2,254.55 0.0M
2021-11-29 2,241.65 2,266.75 2,200.80 2,236.80 0.0M
2021-11-26 2,324.90 2,327.00 2,259.20 2,265.70 0.0M
2021-11-25 2,347.00 2,358.25 2,317.80 2,350.00 0.0M
2021-11-24 2,324.45 2,369.75 2,323.45 2,340.60 0.0M
2021-11-23 2,239.10 2,309.25 2,235.15 2,304.40 0.0M
2021-11-22 2,299.75 2,306.25 2,236.45 2,244.70 0.0M
2021-11-18 2,336.45 2,341.25 2,300.00 2,304.85 0.0M
2021-11-17 2,326.65 2,356.35 2,322.00 2,334.85 0.0M
2021-11-16 2,359.75 2,359.75 2,326.55 2,330.95 0.0M
2021-11-15 2,345.20 2,369.25 2,337.85 2,347.25 0.0M
2021-11-12 2,357.45 2,357.75 2,324.95 2,338.90 0.0M
2021-11-11 2,351.45 2,352.95 2,319.75 2,334.65 0.0M
2021-11-10 2,368.45 2,376.10 2,351.35 2,354.15 0.0M
2021-11-09 2,380.55 2,388.90 2,362.70 2,372.85 0.0M
2021-11-08 2,337.00 2,373.55 2,313.20 2,368.75 0.0M
2021-11-04 2,322.90 2,326.30 2,315.50 2,318.90 0.0M
2021-11-03 2,316.75 2,336.25 2,293.45 2,307.65 0.0M
2021-11-02 2,333.35 2,354.80 2,312.10 2,316.60 0.0M
2021-11-01 2,292.15 2,330.10 2,276.40 2,322.95 0.0M
2021-10-29 2,268.35 2,317.50 2,226.95 2,286.30 0.0M
2021-10-28 2,348.80 2,370.70 2,288.30 2,295.55 0.0M
2021-10-27 2,406.35 2,410.70 2,367.95 2,374.85 0.0M
2021-10-26 2,407.90 2,408.45 2,386.50 2,401.70 0.0M
2021-10-25 2,403.05 2,413.20 2,381.40 2,397.90 0.0M
2021-10-22 2,432.50 2,437.25 2,378.85 2,393.60 0.0M
2021-10-21 2,443.60 2,449.25 2,405.50 2,415.95 0.0M
2021-10-20 2,478.55 2,478.55 2,405.30 2,417.65 0.0M
2021-10-19 2,541.00 2,541.45 2,462.60 2,472.60 0.0M
2021-10-18 2,523.00 2,547.10 2,501.75 2,521.40 0.0M
2021-10-14 2,479.15 2,492.85 2,468.30 2,486.10 0.0M
2021-10-13 2,479.00 2,496.10 2,460.05 2,466.60 0.0M
2021-10-12 2,494.20 2,499.85 2,448.30 2,467.10 0.0M
2021-10-11 2,434.95 2,487.90 2,430.00 2,481.65 0.0M
2021-10-08 2,440.35 2,448.05 2,400.10 2,407.80 0.0M
2021-10-07 2,471.05 2,472.00 2,416.20 2,420.40 0.0M
2021-10-06 2,484.10 2,514.15 2,435.45 2,443.80 0.0M
2021-10-05 2,412.45 2,465.95 2,404.40 2,461.35 0.0M
2021-10-04 2,394.70 2,416.80 2,371.55 2,400.80 0.0M
2021-10-01 2,360.80 2,401.20 2,342.00 2,367.10 0.0M
2021-09-30 2,384.65 2,399.85 2,348.40 2,362.55 0.0M
2021-09-29 2,270.50 2,387.85 2,263.10 2,371.95 0.0M
2021-09-28 2,221.25 2,291.10 2,217.15 2,277.65 0.0M
2021-09-27 2,200.50 2,211.70 2,186.95 2,206.10 0.0M
2021-09-24 2,216.50 2,224.45 2,171.75 2,183.55 103.0M
2021-09-23 2,186.40 2,211.30 2,184.85 2,207.50 136.2M
2021-09-22 2,154.30 2,176.00 2,148.65 2,172.20 92.2M
2021-09-21 2,119.35 2,156.20 2,114.55 2,151.85 118.2M
2021-09-20 2,116.70 2,137.30 2,101.50 2,115.25 97.1M
2021-09-17 2,172.30 2,178.85 2,116.40 2,143.20 125.3M
2021-09-16 2,176.55 2,181.25 2,159.80 2,170.00 106.8M
2021-09-15 2,094.85 2,170.60 2,094.80 2,166.00 177.1M
2021-09-14 2,076.00 2,093.90 2,071.20 2,089.65 78.1M
2021-09-13 2,062.80 2,075.55 2,055.10 2,072.75 77.8M
2021-09-09 2,041.50 2,064.80 2,035.30 2,057.35 68.3M
2021-09-08 2,031.50 2,047.95 2,019.35 2,043.20 67.2M
2021-09-07 2,058.55 2,061.85 2,038.70 2,041.95 60.7M
2021-09-06 2,079.75 2,081.70 2,049.35 2,053.20 74.1M
2021-09-03 2,044.50 2,073.85 2,042.40 2,070.15 94.0M
2021-09-02 2,032.40 2,039.90 2,028.05 2,034.90 85.0M
2021-09-01 2,053.70 2,055.25 2,026.50 2,036.15 174.4M
2021-08-31 2,029.45 2,044.05 2,024.10 2,041.25 122.8M
2021-08-30 2,000.70 2,032.30 2,000.35 2,027.95 78.7M
2021-08-27 1,982.00 1,999.20 1,978.30 1,996.60 84.4M
2021-08-26 1,996.55 1,999.75 1,966.20 1,977.65 100.3M
2021-08-25 1,988.00 2,003.60 1,985.50 1,997.10 79.0M
2021-08-24 1,967.55 1,988.75 1,963.95 1,979.65 89.8M
2021-08-23 1,973.55 1,977.35 1,926.70 1,951.85 81.5M
2021-08-20 1,981.55 1,989.05 1,954.95 1,960.90 107.0M
2021-08-18 2,029.50 2,043.65 2,005.95 2,009.05 81.7M
2021-08-17 2,042.45 2,048.85 2,010.10 2,026.65 83.6M
2021-08-16 2,054.70 2,061.80 2,036.55 2,038.80 73.1M
2021-08-13 2,064.10 2,068.55 2,043.90 2,054.80 89.5M
2021-08-12 2,027.60 2,067.30 2,023.45 2,064.35 102.4M
2021-08-11 1,999.10 2,031.15 1,994.00 2,027.50 93.5M
2021-08-10 2,026.15 2,026.80 1,980.30 1,992.00 81.9M
2021-08-09 2,042.95 2,049.45 2,016.50 2,024.55 97.2M
2021-08-06 2,041.90 2,061.45 2,040.10 2,044.70 58.5M
2021-08-05 2,040.50 2,045.65 2,017.10 2,042.20 70.9M
2021-08-04 2,060.50 2,073.50 2,041.45 2,046.60 90.9M
2021-08-03 2,048.65 2,058.00 2,040.35 2,055.65 89.2M
2021-08-02 2,049.00 2,052.10 2,036.35 2,045.75 85.0M
2021-07-30 2,032.40 2,059.15 2,024.55 2,043.00 116.2M
2021-07-29 2,035.35 2,044.15 2,019.05 2,029.20 130.5M
2021-07-28 2,040.70 2,041.50 2,010.10 2,029.80 81.2M
2021-07-27 2,048.35 2,055.65 2,028.35 2,034.80 60.2M
2021-07-26 2,039.00 2,055.10 2,031.40 2,042.65 61.7M
2021-07-23 2,053.35 2,059.35 2,038.85 2,040.60 96.1M
2021-07-22 2,041.15 2,052.50 2,029.85 2,050.35 64.9M
2021-07-20 2,052.05 2,054.20 2,017.75 2,020.75 78.7M
2021-07-19 2,044.25 2,061.55 2,040.40 2,054.65 88.2M
2021-07-16 2,057.60 2,061.75 2,050.05 2,055.00 131.7M
2021-07-15 2,073.45 2,075.50 2,051.30 2,053.45 79.4M
2021-07-14 2,071.45 2,083.15 2,070.15 2,076.30 93.0M
2021-07-13 2,057.80 2,075.45 2,054.55 2,068.25 108.2M
2021-07-12 2,055.10 2,063.05 2,045.80 2,048.95 92.3M
2021-07-09 2,042.75 2,052.25 2,037.80 2,047.90 66.2M
2021-07-08 2,056.15 2,067.90 2,037.75 2,044.05 110.8M
2021-07-07 2,049.85 2,062.95 2,042.85 2,060.35 119.5M
2021-07-06 2,073.90 2,085.50 2,058.90 2,061.35 159.5M
2021-07-05 2,068.45 2,077.70 2,063.90 2,073.55 92.9M
2021-07-02 2,074.85 2,078.50 2,054.00 2,059.20 112.1M
2021-07-01 2,055.45 2,067.10 2,044.30 2,064.10 102.4M
2021-06-30 2,067.50 2,072.45 2,049.35 2,052.65 132.0M
2021-06-29 2,067.40 2,078.65 2,050.45 2,055.95 212.9M
2021-06-28 2,070.80 2,081.65 2,064.85 2,067.55 124.3M
2021-06-25 2,068.50 2,077.05 2,053.15 2,059.55 120.9M
2021-06-24 2,071.25 2,071.70 2,043.85 2,058.00 161.1M
2021-06-23 2,077.45 2,077.50 2,050.30 2,066.85 237.6M
2021-06-22 2,054.05 2,067.50 2,049.60 2,056.20 147.7M
2021-06-21 1,993.00 2,049.40 1,986.25 2,044.30 127.8M
2021-06-18 2,072.70 2,075.00 1,982.80 2,009.95 250.0M
2021-06-17 2,082.90 2,092.75 2,050.50 2,064.30 115.7M
2021-06-16 2,105.90 2,111.75 2,082.40 2,094.40 147.1M
2021-06-15 2,120.55 2,125.45 2,097.90 2,100.20 170.6M
2021-06-14 2,117.65 2,117.65 2,059.45 2,109.05 229.8M
2021-06-11 2,096.35 2,118.85 2,081.65 2,108.85 328.3M
2021-06-10 2,090.35 2,098.40 2,071.40 2,077.75 128.9M
2021-06-09 2,076.55 2,114.80 2,059.55 2,072.95 215.8M
2021-06-08 2,084.75 2,085.85 2,047.10 2,059.40 172.6M
2021-06-07 2,055.95 2,078.55 2,052.25 2,069.05 178.2M
2021-06-04 2,014.40 2,042.05 2,014.10 2,038.05 196.8M
2021-06-03 2,001.25 2,013.95 1,993.60 2,008.85 133.4M
2021-06-02 1,969.65 1,990.95 1,969.15 1,988.10 90.3M
2021-06-01 1,974.85 1,984.60 1,964.30 1,968.85 139.9M
2021-05-31 1,946.45 1,960.50 1,930.75 1,957.40 99.5M
2021-05-28 1,965.80 1,975.50 1,939.40 1,943.05 112.5M
2021-05-27 1,960.00 1,962.05 1,939.95 1,950.30 283.7M
2021-05-26 1,992.55 1,994.75 1,952.75 1,955.05 101.9M
2021-05-25 2,004.60 2,012.05 1,982.85 1,985.35 109.9M
2021-05-24 1,975.40 1,995.85 1,966.65 1,987.90 132.7M
2021-05-21 1,971.15 1,981.35 1,966.45 1,973.50 109.7M
2021-05-20 1,997.45 2,003.65 1,964.65 1,969.00 121.7M
2021-05-19 1,994.50 2,008.55 1,986.55 2,003.20 163.2M
2021-05-18 1,997.25 2,016.35 1,990.05 1,997.40 172.8M
2021-05-17 1,971.60 1,980.15 1,948.20 1,975.75 136.4M
2021-05-14 2,025.45 2,025.45 1,946.65 1,962.20 189.0M
2021-05-12 2,030.55 2,070.60 1,984.60 2,008.45 434.2M
2021-05-11 1,934.30 2,017.30 1,917.60 2,012.65 364.2M
2021-05-10 1,892.20 1,953.25 1,888.30 1,946.45 246.0M
2021-05-07 1,860.60 1,881.55 1,849.95 1,871.25 138.6M
2021-05-06 1,863.30 1,866.95 1,835.00 1,848.75 106.9M
2021-05-05 1,843.50 1,861.30 1,835.95 1,847.15 137.0M
2021-05-04 1,825.20 1,848.60 1,816.95 1,824.65 135.3M
2021-05-03 1,800.60 1,826.55 1,788.95 1,818.70 99.0M
2021-04-30 1,776.25 1,845.85 1,770.85 1,813.75 179.1M
2021-04-29 1,800.30 1,806.45 1,780.85 1,787.30 76.8M
2021-04-28 1,777.65 1,786.40 1,769.55 1,784.00 62.6M
2021-04-27 1,756.95 1,774.95 1,756.75 1,765.25 70.8M
2021-04-26 1,757.60 1,761.60 1,748.85 1,757.15 77.8M
2021-04-23 1,708.85 1,748.15 1,708.15 1,741.15 105.5M
2021-04-22 1,702.95 1,720.00 1,693.30 1,716.30 74.1M
2021-04-20 1,716.80 1,731.85 1,699.85 1,709.65 82.6M
2021-04-19 1,723.65 1,731.35 1,700.70 1,704.90 84.3M
2021-04-16 1,753.90 1,780.70 1,743.55 1,765.70 85.9M
2021-04-15 1,742.05 1,769.85 1,731.30 1,751.75 98.7M
2021-04-13 1,693.15 1,737.90 1,690.55 1,732.50 96.5M
2021-04-12 1,737.70 1,739.10 1,676.85 1,683.00 120.5M
2021-04-09 1,781.70 1,788.55 1,762.05 1,766.00 84.2M
2021-04-08 1,785.60 1,801.80 1,774.05 1,778.15 121.4M
2021-04-07 1,783.00 1,798.85 1,775.85 1,781.55 79.4M
2021-04-06 1,793.90 1,805.00 1,768.80 1,776.45 92.1M
2021-04-05 1,786.00 1,799.75 1,748.95 1,785.35 112.9M
2021-04-01 1,786.25 1,804.45 1,776.70 1,800.55 81.4M
2021-03-31 1,794.80 1,796.00 1,771.00 1,773.80 112.6M
2021-03-30 1,768.50 1,806.65 1,760.85 1,798.00 186.0M
2021-03-26 1,756.90 1,763.30 1,734.75 1,745.95 104.6M
2021-03-25 1,783.80 1,792.05 1,731.15 1,734.60 142.3M
2021-03-24 1,792.35 1,806.00 1,776.65 1,779.40 117.9M
2021-03-23 1,830.00 1,832.55 1,805.00 1,809.85 109.4M
2021-03-22 1,852.80 1,852.80 1,823.10 1,828.40 122.9M
2021-03-19 1,785.10 1,858.30 1,764.60 1,838.00 298.1M
2021-03-18 1,839.30 1,853.85 1,795.30 1,808.45 114.9M
2021-03-17 1,885.15 1,886.85 1,821.30 1,827.55 117.9M
2021-03-16 1,889.45 1,901.25 1,880.25 1,886.00 89.5M
2021-03-15 1,893.05 1,894.65 1,861.45 1,888.05 115.4M
2021-03-12 1,906.45 1,912.55 1,878.55 1,890.05 126.9M
2021-03-10 1,905.35 1,906.20 1,870.20 1,881.90 92.6M
2021-03-09 1,939.80 1,943.60 1,868.60 1,892.15 121.4M
2021-03-08 1,929.20 1,957.30 1,919.95 1,925.65 173.6M
2021-03-05 1,934.55 1,942.75 1,887.45 1,900.15 177.8M
2021-03-04 1,919.95 1,941.95 1,913.95 1,921.85 187.1M
2021-03-03 1,950.55 1,955.80 1,926.20 1,937.90 152.0M
2021-03-02 1,924.05 1,948.90 1,900.80 1,926.25 265.0M
2021-03-01 1,882.35 1,925.95 1,877.25 1,918.40 308.7M
2021-02-26 1,882.60 1,921.35 1,831.75 1,846.05 331.3M
2021-02-25 1,852.50 1,930.25 1,847.00 1,914.05 349.3M
2021-02-24 1,834.30 1,846.40 1,820.90 1,832.90 136.7M
2021-02-23 1,797.35 1,826.55 1,790.10 1,814.70 222.0M
2021-02-22 1,812.05 1,826.00 1,771.10 1,778.85 174.2M
2021-02-19 1,838.40 1,858.95 1,787.90 1,806.70 294.1M
2021-02-18 1,773.30 1,859.25 1,771.40 1,839.90 371.8M
2021-02-17 1,738.65 1,769.05 1,727.45 1,765.05 119.3M
2021-02-16 1,701.95 1,760.00 1,701.95 1,747.30 223.5M
2021-02-15 1,702.80 1,704.85 1,686.25 1,693.55 84.6M
2021-02-12 1,725.60 1,726.55 1,684.00 1,694.65 121.4M
2021-02-11 1,722.25 1,728.00 1,711.70 1,717.00 122.4M
2021-02-10 1,742.50 1,746.20 1,720.10 1,732.85 110.5M
2021-02-09 1,746.25 1,767.20 1,729.10 1,735.25 170.2M
2021-02-08 1,717.05 1,748.70 1,716.60 1,742.55 160.0M
2021-02-05 1,735.50 1,737.50 1,704.80 1,719.65 162.2M
2021-02-04 1,685.70 1,726.90 1,681.45 1,722.00 191.0M
2021-02-03 1,638.95 1,691.95 1,637.30 1,678.15 177.7M
2021-02-02 1,617.95 1,641.05 1,612.35 1,627.00 132.7M
2021-02-01 1,565.30 1,601.80 1,551.65 1,597.85 125.8M
2021-01-29 1,590.95 1,602.85 1,550.30 1,557.60 151.7M
2021-01-28 1,579.45 1,596.30 1,568.75 1,583.00 117.6M
2021-01-27 1,606.05 1,608.55 1,584.15 1,592.80 120.5M
2021-01-25 1,642.55 1,647.75 1,600.80 1,607.75 94.4M
2021-01-22 1,663.50 1,667.90 1,625.40 1,631.05 117.1M
2021-01-21 1,707.30 1,712.90 1,659.75 1,663.65 105.1M
2021-01-20 1,712.95 1,717.45 1,694.95 1,701.45 101.9M
2021-01-19 1,688.90 1,710.85 1,688.15 1,708.00 113.4M
2021-01-18 1,731.40 1,735.25 1,668.50 1,677.35 141.4M
2021-01-15 1,772.10 1,781.60 1,723.75 1,733.20 138.1M
2021-01-14 1,782.25 1,787.30 1,763.20 1,772.75 135.8M
2021-01-13 1,765.60 1,791.50 1,746.60 1,767.40 188.8M
2021-01-12 1,734.15 1,760.60 1,727.45 1,754.60 164.8M
2021-01-11 1,735.45 1,741.30 1,712.85 1,738.20 154.2M
2021-01-08 1,701.80 1,726.65 1,698.85 1,725.10 173.5M
2021-01-07 1,695.60 1,703.65 1,684.65 1,687.75 146.5M
2021-01-06 1,673.25 1,690.85 1,665.10 1,679.45 209.2M
2021-01-05 1,667.75 1,667.75 1,645.10 1,654.40 181.3M
2021-01-04 1,654.05 1,672.80 1,646.80 1,670.85 181.6M
2021-01-01 1,633.85 1,642.65 1,630.75 1,639.05 155.6M