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
2022-12-30 2,792.20 2,815.20 2,788.15 2,798.05 0.0M
2022-12-29 2,763.20 2,788.45 2,763.05 2,783.75 0.0M
2022-12-28 2,766.30 2,801.15 2,766.00 2,785.90 0.0M
2022-12-27 2,769.60 2,789.80 2,755.00 2,775.10 0.0M
2022-12-26 2,706.60 2,767.80 2,692.90 2,751.65 0.0M
2022-12-23 2,742.65 2,768.70 2,697.60 2,705.30 0.0M
2022-12-22 2,802.90 2,806.30 2,742.20 2,765.95 0.0M
2022-12-21 2,839.35 2,847.10 2,777.00 2,792.50 0.0M
2022-12-20 2,839.80 2,841.00 2,800.35 2,832.45 0.0M
2022-12-19 2,820.95 2,846.20 2,813.35 2,842.40 0.0M
2022-12-16 2,855.10 2,875.35 2,816.00 2,819.75 0.0M
2022-12-15 2,887.65 2,902.70 2,854.75 2,858.75 0.0M
2022-12-14 2,857.45 2,897.90 2,855.90 2,885.80 0.0M
2022-12-13 2,846.85 2,856.15 2,834.65 2,853.15 0.0M
2022-12-12 2,828.25 2,842.95 2,810.65 2,835.45 0.0M
2022-12-09 2,860.70 2,866.15 2,823.05 2,832.70 0.0M
2022-12-08 2,861.40 2,864.05 2,841.65 2,852.95 0.0M
2022-12-07 2,882.80 2,888.60 2,854.50 2,860.45 0.0M
2022-12-06 2,894.05 2,896.30 2,869.80 2,891.25 0.0M
2022-12-05 2,860.70 2,899.65 2,844.35 2,895.95 0.0M
2022-12-02 2,847.75 2,866.10 2,847.10 2,852.10 0.0M
2022-12-01 2,872.65 2,878.55 2,841.70 2,844.75 0.0M
2022-11-30 2,841.15 2,865.70 2,836.80 2,860.10 0.0M
2022-11-29 2,866.05 2,870.90 2,835.25 2,841.80 0.0M
2022-11-28 2,847.20 2,872.90 2,846.05 2,858.55 0.0M
2022-11-25 2,849.40 2,869.10 2,823.75 2,857.70 0.0M
2022-11-24 2,815.20 2,848.40 2,809.80 2,844.30 0.0M
2022-11-23 2,815.00 2,818.20 2,798.20 2,811.25 0.0M
2022-11-22 2,790.40 2,808.45 2,782.75 2,805.30 0.0M
2022-11-21 2,801.30 2,804.70 2,781.90 2,794.85 0.0M
2022-11-18 2,839.00 2,843.70 2,789.00 2,804.55 0.0M
2022-11-17 2,829.30 2,845.95 2,824.70 2,836.35 0.0M
2022-11-16 2,838.45 2,841.45 2,818.20 2,835.20 0.0M
2022-11-15 2,807.20 2,836.70 2,805.30 2,826.70 0.0M
2022-11-14 2,827.40 2,832.75 2,795.35 2,799.30 0.0M
2022-11-11 2,836.50 2,843.25 2,806.35 2,816.10 0.0M
2022-11-10 2,822.20 2,833.95 2,792.95 2,809.65 0.0M
2022-11-09 2,884.20 2,885.75 2,821.80 2,829.15 0.0M
2022-11-07 2,851.80 2,867.80 2,844.40 2,853.35 0.0M
2022-11-04 2,843.50 2,853.55 2,829.65 2,837.15 0.0M
2022-11-03 2,835.75 2,862.10 2,829.40 2,836.90 0.0M
2022-11-02 2,861.45 2,874.75 2,842.20 2,847.50 0.0M
2022-11-01 2,812.75 2,862.05 2,808.75 2,856.55 0.0M
2022-10-31 2,791.90 2,814.15 2,775.85 2,799.65 0.0M
2022-10-28 2,775.40 2,813.05 2,765.55 2,793.10 0.0M
2022-10-27 2,743.75 2,777.40 2,733.70 2,771.90 0.0M
2022-10-25 2,731.65 2,739.30 2,701.40 2,735.25 0.0M
2022-10-24 2,732.55 2,743.75 2,726.25 2,731.25 0.0M
2022-10-21 2,716.30 2,730.55 2,687.90 2,703.35 0.0M
2022-10-20 2,672.55 2,727.50 2,660.30 2,719.35 0.0M
2022-10-19 2,704.55 2,720.80 2,675.95 2,680.30 0.0M
2022-10-18 2,679.60 2,706.45 2,672.00 2,700.35 0.0M
2022-10-17 2,641.55 2,672.90 2,626.75 2,668.20 0.0M
2022-10-14 2,700.50 2,701.30 2,646.15 2,648.20 0.0M
2022-10-13 2,667.05 2,687.45 2,653.65 2,659.45 0.0M
2022-10-12 2,630.60 2,673.25 2,624.20 2,669.70 0.0M
2022-10-11 2,668.40 2,668.95 2,618.45 2,623.80 0.0M
2022-10-10 2,646.85 2,683.30 2,641.25 2,660.00 0.0M
2022-10-07 2,647.45 2,676.05 2,633.55 2,670.60 0.0M
2022-10-06 2,658.45 2,667.60 2,645.90 2,654.60 0.0M
2022-10-04 2,617.50 2,638.20 2,602.05 2,632.65 0.0M
2022-10-03 2,592.10 2,624.85 2,571.40 2,583.70 0.0M
2022-09-30 2,543.00 2,585.60 2,540.55 2,563.15 0.0M
2022-09-29 2,537.25 2,567.25 2,533.10 2,550.00 0.0M
2022-09-28 2,522.90 2,535.15 2,504.85 2,520.70 0.0M
2022-09-27 2,552.90 2,578.75 2,523.65 2,537.00 0.0M
2022-09-26 2,592.30 2,596.00 2,484.60 2,530.85 0.0M
2022-09-23 2,687.25 2,699.65 2,596.40 2,619.35 0.0M
2022-09-22 2,706.85 2,731.60 2,682.20 2,699.45 0.0M
2022-09-21 2,759.15 2,768.45 2,716.35 2,724.90 0.0M
2022-09-20 2,765.60 2,786.55 2,754.95 2,761.80 0.0M
2022-09-19 2,782.40 2,793.95 2,743.10 2,749.95 0.0M
2022-09-16 2,788.45 2,793.95 2,748.70 2,769.45 0.0M
2022-09-15 2,795.45 2,802.80 2,763.75 2,795.05 0.0M
2022-09-14 2,721.15 2,777.35 2,719.45 2,771.90 0.0M
2022-09-13 2,750.45 2,759.85 2,741.65 2,745.45 0.0M
2022-09-12 2,750.95 2,757.35 2,723.20 2,740.60 0.0M
2022-09-09 2,748.20 2,751.10 2,728.95 2,737.55 0.0M
2022-09-08 2,755.90 2,763.00 2,729.35 2,734.70 0.0M
2022-09-07 2,721.25 2,751.05 2,720.55 2,746.40 0.0M
2022-09-06 2,734.90 2,750.30 2,717.25 2,729.15 0.0M
2022-09-05 2,713.95 2,724.20 2,702.75 2,720.60 0.0M
2022-09-02 2,716.95 2,738.85 2,697.05 2,700.75 0.0M
2022-09-01 2,695.90 2,734.25 2,695.00 2,702.00 0.0M
2022-08-30 2,710.70 2,737.25 2,708.70 2,731.65 0.0M
2022-08-29 2,652.50 2,694.05 2,650.95 2,689.60 0.0M
2022-08-26 2,661.85 2,710.85 2,660.00 2,701.75 0.0M
2022-08-25 2,667.15 2,679.50 2,647.85 2,653.40 0.0M
2022-08-24 2,640.50 2,668.85 2,638.15 2,653.90 0.0M
2022-08-23 2,585.80 2,640.60 2,581.75 2,634.35 0.0M
2022-08-22 2,605.70 2,608.95 2,582.95 2,594.50 0.0M
2022-08-19 2,654.30 2,657.30 2,604.50 2,612.40 0.0M
2022-08-18 2,653.65 2,661.70 2,636.35 2,648.65 0.0M
2022-08-17 2,665.10 2,681.80 2,656.45 2,660.15 0.0M
2022-08-16 2,661.80 2,670.55 2,633.55 2,660.70 0.0M
2022-08-12 2,588.70 2,650.10 2,583.20 2,647.40 0.0M
2022-08-11 2,622.60 2,627.00 2,576.45 2,582.20 0.0M
2022-08-10 2,597.25 2,607.60 2,587.35 2,598.55 0.0M
2022-08-08 2,580.55 2,616.40 2,568.15 2,607.45 0.0M
2022-08-05 2,565.30 2,593.70 2,547.55 2,579.65 0.0M
2022-08-04 2,587.85 2,597.45 2,542.65 2,565.75 0.0M
2022-08-03 2,605.40 2,618.10 2,563.45 2,589.00 0.0M
2022-08-02 2,585.65 2,609.30 2,573.45 2,603.15 0.0M
2022-08-01 2,539.70 2,594.90 2,532.75 2,586.30 0.0M
2022-07-29 2,498.20 2,535.20 2,494.65 2,531.80 0.0M
2022-07-28 2,480.60 2,486.95 2,467.55 2,484.55 0.0M
2022-07-27 2,460.10 2,470.95 2,457.90 2,468.60 0.0M
2022-07-26 2,466.55 2,469.05 2,447.50 2,454.75 0.0M
2022-07-25 2,463.35 2,469.45 2,436.90 2,459.95 0.0M
2022-07-22 2,492.65 2,493.85 2,454.65 2,460.70 0.0M
2022-07-21 2,458.65 2,488.60 2,455.70 2,483.20 0.0M
2022-07-20 2,481.10 2,487.40 2,450.70 2,453.35 0.0M
2022-07-19 2,435.50 2,459.65 2,424.10 2,437.90 0.0M
2022-07-18 2,422.25 2,447.35 2,418.15 2,436.75 0.0M
2022-07-15 2,411.55 2,420.50 2,385.85 2,403.75 0.0M
2022-07-14 2,410.35 2,426.75 2,380.10 2,400.50 0.0M
2022-07-13 2,380.35 2,402.60 2,378.05 2,395.20 0.0M
2022-07-12 2,378.90 2,405.95 2,372.30 2,382.00 0.0M
2022-07-11 2,373.35 2,403.90 2,368.30 2,392.80 0.0M
2022-07-08 2,367.10 2,376.80 2,357.35 2,373.10 0.0M
2022-07-07 2,323.80 2,351.60 2,320.70 2,345.95 0.0M
2022-07-06 2,334.05 2,336.40 2,275.55 2,305.20 0.0M
2022-07-05 2,350.70 2,379.30 2,341.70 2,348.45 0.0M
2022-07-04 2,335.85 2,358.60 2,315.80 2,341.20 0.0M
2022-07-01 2,442.10 2,461.80 2,341.65 2,351.75 0.0M
2022-06-30 2,475.60 2,492.00 2,438.75 2,461.90 0.0M
2022-06-29 2,438.25 2,489.60 2,425.05 2,479.30 0.0M
2022-06-28 2,415.35 2,453.40 2,411.00 2,449.80 0.0M
2022-06-27 2,402.25 2,424.10 2,382.60 2,418.20 0.0M
2022-06-24 2,375.20 2,386.15 2,347.85 2,368.95 0.0M
2022-06-23 2,353.90 2,370.65 2,326.25 2,348.65 0.0M
2022-06-22 2,388.00 2,388.00 2,339.10 2,355.00 0.0M
2022-06-21 2,360.05 2,412.85 2,353.95 2,398.30 0.0M
2022-06-20 2,400.90 2,403.75 2,308.30 2,339.40 0.0M
2022-06-17 2,421.55 2,461.90 2,409.85 2,418.10 0.0M
2022-06-16 2,552.00 2,561.50 2,435.65 2,441.70 0.0M
2022-06-15 2,586.55 2,598.80 2,535.80 2,540.10 0.0M
2022-06-14 2,562.70 2,603.80 2,562.70 2,575.00 0.0M
2022-06-13 2,627.45 2,635.70 2,559.40 2,568.45 0.0M
2022-06-10 2,640.50 2,670.25 2,639.90 2,657.55 0.0M
2022-06-09 2,659.60 2,682.50 2,652.70 2,663.15 0.0M
2022-06-08 2,654.65 2,693.55 2,650.40 2,659.40 0.0M
2022-06-07 2,616.80 2,662.65 2,609.50 2,657.80 0.0M
2022-06-06 2,610.70 2,623.90 2,594.95 2,616.10 0.0M
2022-06-03 2,648.30 2,657.65 2,603.50 2,606.95 0.0M
2022-06-02 2,613.60 2,638.05 2,591.60 2,634.50 0.0M
2022-06-01 2,612.65 2,642.00 2,605.85 2,620.35 0.0M
2022-05-31 2,535.85 2,618.35 2,535.60 2,606.70 0.0M
2022-05-30 2,525.10 2,543.75 2,518.25 2,533.10 0.0M
2022-05-27 2,573.85 2,574.35 2,500.15 2,508.80 0.0M
2022-05-26 2,547.40 2,558.90 2,497.25 2,551.10 0.0M
2022-05-25 2,549.55 2,557.60 2,498.70 2,529.65 0.0M
2022-05-24 2,549.45 2,570.35 2,521.25 2,528.45 0.0M
2022-05-23 2,628.50 2,633.60 2,550.25 2,553.75 0.0M
2022-05-20 2,609.65 2,623.00 2,587.15 2,610.90 0.0M
2022-05-19 2,548.70 2,577.45 2,541.05 2,570.55 0.0M
2022-05-18 2,636.35 2,636.85 2,587.85 2,600.20 0.0M
2022-05-17 2,551.45 2,640.05 2,549.35 2,634.85 0.0M
2022-05-16 2,506.80 2,549.90 2,484.30 2,538.75 0.0M
2022-05-13 2,568.75 2,569.20 2,497.50 2,506.05 0.0M
2022-05-12 2,557.95 2,584.55 2,509.20 2,528.30 0.0M
2022-05-11 2,585.45 2,621.50 2,532.50 2,567.60 0.0M
2022-05-10 2,664.70 2,681.15 2,572.25 2,584.10 0.0M
2022-05-09 2,673.60 2,693.10 2,638.75 2,680.35 0.0M
2022-05-06 2,647.85 2,693.65 2,635.10 2,686.65 0.0M
2022-05-05 2,697.95 2,728.00 2,665.40 2,674.05 0.0M
2022-05-04 2,673.15 2,708.65 2,658.80 2,673.30 0.0M
2022-05-02 2,619.90 2,660.40 2,610.10 2,654.05 0.0M
2022-04-29 2,732.50 2,738.05 2,635.80 2,644.15 0.0M
2022-04-28 2,709.95 2,726.15 2,675.35 2,717.95 0.0M
2022-04-27 2,707.10 2,716.40 2,663.50 2,677.35 0.0M
2022-04-26 2,712.75 2,716.90 2,679.90 2,711.45 0.0M
2022-04-25 2,733.55 2,752.60 2,668.35 2,680.15 0.0M
2022-04-22 2,778.80 2,808.60 2,762.65 2,766.00 0.0M
2022-04-21 2,782.50 2,799.95 2,777.35 2,795.40 0.0M
2022-04-20 2,785.20 2,803.80 2,753.65 2,771.20 0.0M
2022-04-19 2,786.95 2,827.75 2,748.15 2,767.45 0.0M
2022-04-18 2,710.10 2,767.90 2,706.35 2,765.40 0.0M
2022-04-13 2,704.45 2,723.25 2,692.45 2,700.75 0.0M
2022-04-12 2,710.90 2,717.05 2,664.25 2,682.70 0.0M
2022-04-11 2,708.55 2,734.85 2,701.80 2,718.75 0.0M
2022-04-08 2,710.30 2,719.30 2,687.50 2,704.75 0.0M
2022-04-07 2,693.10 2,743.00 2,675.15 2,684.95 0.0M
2022-04-06 2,648.45 2,711.85 2,642.75 2,694.90 0.0M
2022-04-05 2,627.90 2,662.80 2,619.45 2,650.95 0.0M
2022-04-04 2,580.10 2,609.55 2,571.30 2,606.20 0.0M
2022-04-01 2,513.95 2,585.50 2,509.80 2,580.35 0.0M
2022-03-31 2,481.35 2,505.25 2,480.45 2,501.15 0.0M
2022-03-30 2,496.35 2,498.65 2,476.30 2,486.20 0.0M
2022-03-29 2,542.25 2,543.40 2,499.80 2,505.20 0.0M
2022-03-28 2,520.85 2,543.55 2,506.85 2,538.45 0.0M
2022-03-25 2,540.00 2,540.90 2,508.60 2,517.50 0.0M
2022-03-24 2,513.10 2,535.80 2,510.35 2,532.00 0.0M
2022-03-23 2,512.10 2,520.35 2,485.00 2,500.80 0.0M
2022-03-22 2,500.75 2,528.90 2,489.15 2,500.20 0.0M
2022-03-21 2,494.05 2,501.90 2,476.05 2,480.80 0.0M
2022-03-17 2,478.90 2,481.95 2,447.75 2,472.70 0.0M
2022-03-16 2,449.80 2,465.55 2,432.00 2,462.60 0.0M
2022-03-15 2,475.40 2,485.10 2,413.75 2,427.10 0.0M
2022-03-14 2,515.10 2,522.50 2,479.70 2,497.20 0.0M
2022-03-11 2,504.45 2,523.60 2,492.10 2,520.30 0.0M
2022-03-10 2,512.45 2,530.70 2,485.05 2,503.15 0.0M
2022-03-09 2,575.10 2,576.85 2,516.25 2,524.25 0.0M
2022-03-08 2,582.05 2,604.00 2,522.20 2,547.20 0.0M
2022-03-07 2,472.45 2,567.10 2,463.65 2,560.80 0.0M
2022-03-04 2,523.10 2,536.45 2,469.55 2,474.15 0.0M
2022-03-03 2,518.15 2,544.00 2,496.40 2,529.30 0.0M
2022-03-02 2,429.20 2,486.55 2,416.25 2,476.50 0.0M
2022-02-28 2,341.30 2,420.20 2,326.25 2,415.80 0.0M
2022-02-25 2,281.95 2,353.90 2,280.70 2,347.90 0.0M
2022-02-24 2,305.45 2,320.20 2,241.45 2,248.40 0.0M
2022-02-23 2,372.90 2,382.15 2,342.55 2,345.75 0.0M
2022-02-22 2,351.20 2,368.55 2,314.10 2,365.00 0.0M
2022-02-21 2,386.90 2,396.00 2,363.50 2,369.60 0.0M
2022-02-18 2,410.15 2,428.35 2,394.40 2,400.50 0.0M
2022-02-17 2,418.55 2,429.85 2,409.65 2,413.95 0.0M
2022-02-16 2,412.05 2,429.70 2,404.95 2,412.65 0.0M
2022-02-15 2,420.20 2,425.55 2,368.90 2,415.15 0.0M
2022-02-14 2,448.60 2,474.15 2,396.85 2,403.80 0.0M
2022-02-11 2,464.60 2,492.40 2,459.15 2,465.35 0.0M
2022-02-10 2,464.55 2,491.00 2,462.30 2,484.60 0.0M
2022-02-09 2,447.00 2,465.75 2,440.85 2,454.25 0.0M
2022-02-08 2,476.80 2,484.45 2,425.05 2,439.95 0.0M
2022-02-07 2,459.10 2,482.70 2,454.40 2,472.80 0.0M
2022-02-04 2,480.25 2,493.45 2,446.50 2,450.95 0.0M
2022-02-03 2,487.70 2,501.55 2,457.40 2,465.35 0.0M
2022-02-02 2,501.05 2,516.75 2,496.30 2,505.65 0.0M
2022-02-01 2,520.65 2,521.35 2,457.60 2,490.20 0.0M
2022-01-31 2,497.40 2,505.70 2,481.25 2,495.30 0.0M
2022-01-28 2,468.45 2,505.05 2,454.25 2,460.25 0.0M
2022-01-27 2,426.15 2,446.45 2,414.95 2,432.05 0.0M
2022-01-25 2,378.00 2,448.25 2,372.70 2,440.55 0.0M
2022-01-24 2,431.00 2,451.05 2,374.50 2,398.20 0.0M
2022-01-21 2,451.35 2,468.75 2,410.15 2,428.20 0.0M
2022-01-20 2,457.95 2,475.50 2,451.35 2,466.95 0.0M
2022-01-19 2,427.20 2,453.30 2,416.40 2,448.85 0.0M
2022-01-18 2,472.35 2,479.15 2,417.35 2,421.55 0.0M
2022-01-17 2,458.95 2,474.75 2,451.20 2,459.85 0.0M
2022-01-14 2,437.90 2,453.50 2,428.20 2,447.55 0.0M
2022-01-13 2,433.80 2,458.95 2,424.10 2,445.35 0.0M
2022-01-12 2,414.00 2,425.70 2,403.55 2,422.25 0.0M
2022-01-11 2,392.90 2,401.00 2,382.65 2,390.00 0.0M
2022-01-10 2,388.10 2,395.25 2,376.65 2,389.90 0.0M
2022-01-07 2,357.15 2,382.70 2,355.50 2,371.80 0.0M
2022-01-06 2,349.40 2,351.10 2,330.20 2,348.15 0.0M
2022-01-05 2,349.65 2,356.70 2,339.90 2,350.95 0.0M
2022-01-04 2,307.50 2,361.40 2,306.25 2,349.10 0.0M
2022-01-03 2,273.45 2,299.05 2,268.35 2,296.50 0.0M