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
2023-12-29 4,899.75 4,899.75 4,829.70 4,860.45 0.0M
2023-12-28 4,825.70 4,909.15 4,810.95 4,901.00 0.0M
2023-12-27 4,858.35 4,867.70 4,778.65 4,797.20 0.0M
2023-12-26 4,764.10 4,841.00 4,757.50 4,819.65 0.0M
2023-12-22 4,721.60 4,753.10 4,685.60 4,732.15 0.0M
2023-12-21 4,581.75 4,695.35 4,555.90 4,687.80 0.0M
2023-12-20 4,772.70 4,841.00 4,592.80 4,609.15 0.0M
2023-12-19 4,674.45 4,752.50 4,652.30 4,738.70 0.0M
2023-12-18 4,696.35 4,696.35 4,639.35 4,653.35 0.0M
2023-12-15 4,628.20 4,692.50 4,593.50 4,682.30 0.0M
2023-12-14 4,610.80 4,612.70 4,569.70 4,586.75 0.0M
2023-12-13 4,515.50 4,574.30 4,500.30 4,569.00 0.0M
2023-12-12 4,552.90 4,565.40 4,484.05 4,508.20 0.0M
2023-12-11 4,520.15 4,572.15 4,511.80 4,550.80 0.0M
2023-12-08 4,561.70 4,593.45 4,459.90 4,507.75 0.0M
2023-12-07 4,512.50 4,560.85 4,477.40 4,535.50 0.0M
2023-12-06 4,512.45 4,519.20 4,451.60 4,484.45 0.0M
2023-12-05 4,419.75 4,485.15 4,368.65 4,477.70 0.0M
2023-12-04 4,367.65 4,439.80 4,359.55 4,409.50 0.0M
2023-12-01 4,272.15 4,340.15 4,268.60 4,291.65 0.0M
2023-11-30 4,214.15 4,254.65 4,193.65 4,242.50 0.0M
2023-11-29 4,219.85 4,221.70 4,187.45 4,207.30 0.0M
2023-11-28 4,171.75 4,204.85 4,141.80 4,199.50 0.0M
2023-11-24 4,156.70 4,176.75 4,135.70 4,141.35 0.0M
2023-11-23 4,161.90 4,173.75 4,133.30 4,147.85 0.0M
2023-11-22 4,153.75 4,169.05 4,127.40 4,157.70 0.0M
2023-11-21 4,171.40 4,174.20 4,119.85 4,147.45 0.0M
2023-11-20 4,165.60 4,184.10 4,140.45 4,150.50 0.0M
2023-11-17 4,158.25 4,158.35 4,124.95 4,148.90 0.0M
2023-11-16 4,158.75 4,182.20 4,144.60 4,151.65 0.0M
2023-11-15 4,197.60 4,197.70 4,142.65 4,148.15 0.0M
2023-11-13 4,072.15 4,149.55 4,057.55 4,134.35 0.0M
2023-11-10 3,999.45 4,039.65 3,985.15 4,036.10 0.0M
2023-11-09 4,002.55 4,009.95 3,974.65 3,997.70 0.0M
2023-11-08 3,990.15 4,003.10 3,985.00 3,994.30 0.0M
2023-11-07 3,969.20 3,999.05 3,952.75 3,976.35 0.0M
2023-11-06 3,927.30 3,971.50 3,926.95 3,967.25 0.0M
2023-11-03 3,890.80 3,924.60 3,887.90 3,912.05 0.0M
2023-11-02 3,872.45 3,890.75 3,865.60 3,884.55 0.0M
2023-11-01 3,886.90 3,895.15 3,845.25 3,848.60 0.0M
2023-10-31 3,897.80 3,902.45 3,862.40 3,882.45 0.0M
2023-10-30 3,884.05 3,890.70 3,835.00 3,884.70 0.0M
2023-10-27 3,801.05 3,878.50 3,801.05 3,871.15 0.0M
2023-10-26 3,810.35 3,813.90 3,753.80 3,791.85 0.0M
2023-10-25 3,845.10 3,869.60 3,784.25 3,829.00 0.0M
2023-10-23 3,918.10 3,924.90 3,832.05 3,847.55 0.0M
2023-10-20 3,940.95 3,948.15 3,903.65 3,920.00 0.0M
2023-10-19 3,935.95 3,955.45 3,913.80 3,946.85 0.0M
2023-10-18 4,002.00 4,004.60 3,952.00 3,962.15 0.0M
2023-10-17 3,956.10 3,991.95 3,945.90 3,986.75 0.0M
2023-10-16 3,920.60 3,951.65 3,911.85 3,941.30 0.0M
2023-10-13 3,888.40 3,925.35 3,883.30 3,912.30 0.0M
2023-10-12 3,867.00 3,916.75 3,865.10 3,905.10 0.0M
2023-10-11 3,877.90 3,883.75 3,860.30 3,866.30 0.0M
2023-10-10 3,808.35 3,876.65 3,804.30 3,869.70 0.0M
2023-10-09 3,793.95 3,807.40 3,758.45 3,792.85 0.0M
2023-10-06 3,822.40 3,825.90 3,793.80 3,813.70 0.0M
2023-10-05 3,821.05 3,837.35 3,781.35 3,808.55 0.0M
2023-10-04 3,848.65 3,849.45 3,783.35 3,817.20 0.0M
2023-10-03 3,894.30 3,894.30 3,849.50 3,859.50 0.0M
2023-09-29 3,864.20 3,922.15 3,857.90 3,909.90 0.0M
2023-09-28 3,863.30 3,875.40 3,824.70 3,837.80 0.0M
2023-09-27 3,847.35 3,851.85 3,813.55 3,848.25 0.0M
2023-09-26 3,830.80 3,851.80 3,823.95 3,835.95 0.0M
2023-09-25 3,823.10 3,831.50 3,786.70 3,826.20 0.0M
2023-09-22 3,806.20 3,824.55 3,780.10 3,807.10 0.0M
2023-09-21 3,867.55 3,876.95 3,807.10 3,815.60 0.0M
2023-09-20 3,842.85 3,898.35 3,834.85 3,876.40 0.0M
2023-09-18 3,834.80 3,859.70 3,792.00 3,852.75 0.0M
2023-09-15 3,832.85 3,843.90 3,788.70 3,796.20 0.0M
2023-09-14 3,798.40 3,818.10 3,783.40 3,812.70 0.0M
2023-09-13 3,729.00 3,777.75 3,705.70 3,771.30 0.0M
2023-09-12 3,890.65 3,895.20 3,701.30 3,709.10 0.0M
2023-09-11 3,861.90 3,863.20 3,825.30 3,859.00 0.0M
2023-09-08 3,779.70 3,849.50 3,760.55 3,828.30 0.0M
2023-09-07 3,706.95 3,769.55 3,683.25 3,760.55 0.0M
2023-09-06 3,732.65 3,733.70 3,668.35 3,694.25 0.0M
2023-09-05 3,706.90 3,721.50 3,676.10 3,706.85 0.0M
2023-09-04 3,650.60 3,698.90 3,614.25 3,689.90 0.0M
2023-09-01 3,496.30 3,619.30 3,489.80 3,614.25 0.0M
2023-08-31 3,516.95 3,517.95 3,481.85 3,492.00 0.0M
2023-08-30 3,533.10 3,536.60 3,505.45 3,508.45 0.0M
2023-08-29 3,515.00 3,530.35 3,510.70 3,523.45 0.0M
2023-08-28 3,487.10 3,509.40 3,480.90 3,504.30 0.0M
2023-08-25 3,509.40 3,512.85 3,463.55 3,470.15 0.0M
2023-08-24 3,533.00 3,544.50 3,490.25 3,497.05 0.0M
2023-08-23 3,532.70 3,532.70 3,508.55 3,519.70 0.0M
2023-08-22 3,488.20 3,521.45 3,485.40 3,513.30 0.0M
2023-08-21 3,445.60 3,484.35 3,436.70 3,480.50 0.0M
2023-08-18 3,460.80 3,466.85 3,423.40 3,433.80 0.0M
2023-08-17 3,512.40 3,514.65 3,464.20 3,471.45 0.0M
2023-08-16 3,462.05 3,509.05 3,447.80 3,503.70 0.0M
2023-08-14 3,489.90 3,489.90 3,442.05 3,468.40 0.0M
2023-08-11 3,478.90 3,491.05 3,465.75 3,470.90 0.0M
2023-08-10 3,482.80 3,504.35 3,465.05 3,472.70 0.0M
2023-08-09 3,452.70 3,478.60 3,432.50 3,474.95 0.0M
2023-08-08 3,458.40 3,461.60 3,415.45 3,436.70 0.0M
2023-08-07 3,463.80 3,463.80 3,438.05 3,444.25 0.0M
2023-08-04 3,448.90 3,456.90 3,427.45 3,442.15 0.0M
2023-08-03 3,446.70 3,466.35 3,405.85 3,424.85 0.0M
2023-08-02 3,528.35 3,532.10 3,421.80 3,447.85 0.0M
2023-08-01 3,503.60 3,535.50 3,478.55 3,523.85 0.0M
2023-07-31 3,454.85 3,516.75 3,431.55 3,512.90 0.0M
2023-07-28 3,379.85 3,441.35 3,363.90 3,429.15 0.0M
2023-07-27 3,384.85 3,387.75 3,361.75 3,370.15 0.0M
2023-07-26 3,393.75 3,398.10 3,364.80 3,376.40 0.0M
2023-07-25 3,357.30 3,379.80 3,350.95 3,376.95 0.0M
2023-07-24 3,313.90 3,348.65 3,311.00 3,337.50 0.0M
2023-07-21 3,289.90 3,311.50 3,280.85 3,303.20 0.0M
2023-07-20 3,284.05 3,295.05 3,273.40 3,291.85 0.0M
2023-07-19 3,271.85 3,310.75 3,261.80 3,280.85 0.0M
2023-07-18 3,257.35 3,276.10 3,244.40 3,253.30 0.0M
2023-07-17 3,273.50 3,283.35 3,252.05 3,254.40 0.0M
2023-07-14 3,269.20 3,275.60 3,241.70 3,266.65 0.0M
2023-07-13 3,326.45 3,327.30 3,252.40 3,261.05 0.0M
2023-07-12 3,328.10 3,345.20 3,311.90 3,316.25 0.0M
2023-07-11 3,282.85 3,312.75 3,274.00 3,309.70 0.0M
2023-07-10 3,297.30 3,301.55 3,257.35 3,267.95 0.0M
2023-07-07 3,330.15 3,345.40 3,286.80 3,292.00 0.0M
2023-07-06 3,286.65 3,341.90 3,269.10 3,337.55 0.0M
2023-07-05 3,258.20 3,283.00 3,249.65 3,266.05 0.0M
2023-07-04 3,264.10 3,264.90 3,232.75 3,252.60 0.0M
2023-07-03 3,263.25 3,265.20 3,238.45 3,257.40 0.0M
2023-06-30 3,234.15 3,260.90 3,222.15 3,257.95 0.0M
2023-06-28 3,188.50 3,216.70 3,171.55 3,206.20 0.0M
2023-06-27 3,193.80 3,200.10 3,176.10 3,181.50 0.0M
2023-06-26 3,193.70 3,198.85 3,171.70 3,179.05 0.0M
2023-06-23 3,215.80 3,219.65 3,180.95 3,186.15 0.0M
2023-06-22 3,248.15 3,259.60 3,206.50 3,214.25 0.0M
2023-06-21 3,222.35 3,249.10 3,214.65 3,245.25 0.0M
2023-06-20 3,198.95 3,222.25 3,186.05 3,216.65 0.0M
2023-06-19 3,220.90 3,221.95 3,190.75 3,196.05 0.0M
2023-06-16 3,201.40 3,226.90 3,189.90 3,212.40 0.0M
2023-06-15 3,198.20 3,199.45 3,181.80 3,195.35 0.0M
2023-06-14 3,183.05 3,204.05 3,182.40 3,198.30 0.0M
2023-06-13 3,170.35 3,181.60 3,160.85 3,176.95 0.0M
2023-06-12 3,163.60 3,178.65 3,145.85 3,161.65 0.0M
2023-06-09 3,160.90 3,162.25 3,129.95 3,155.80 0.0M
2023-06-08 3,130.85 3,170.55 3,128.45 3,142.15 0.0M
2023-06-07 3,106.05 3,126.80 3,102.10 3,119.05 0.0M
2023-06-06 3,098.85 3,106.35 3,080.80 3,095.85 0.0M
2023-06-05 3,088.85 3,111.60 3,087.20 3,091.65 0.0M
2023-06-02 3,078.40 3,080.75 3,064.90 3,074.85 0.0M
2023-06-01 3,064.45 3,073.00 3,049.10 3,065.45 0.0M
2023-05-31 3,131.85 3,131.85 3,059.20 3,093.65 0.0M
2023-05-30 3,135.90 3,151.10 3,118.75 3,125.05 0.0M
2023-05-29 3,124.15 3,137.90 3,099.90 3,124.45 0.0M
2023-05-26 3,135.35 3,142.70 3,116.90 3,131.60 0.0M
2023-05-25 3,135.30 3,148.30 3,120.80 3,133.85 0.0M
2023-05-24 3,121.65 3,138.15 3,114.10 3,134.75 0.0M
2023-05-23 3,129.95 3,138.80 3,109.35 3,114.00 0.0M
2023-05-22 3,113.25 3,151.50 3,108.55 3,123.90 0.0M
2023-05-19 3,130.60 3,137.80 3,099.45 3,110.45 0.0M
2023-05-18 3,166.00 3,168.40 3,125.40 3,129.85 0.0M
2023-05-17 3,164.45 3,173.00 3,142.95 3,151.35 0.0M
2023-05-16 3,159.40 3,170.70 3,148.65 3,161.35 0.0M
2023-05-15 3,125.55 3,155.85 3,118.80 3,140.60 0.0M
2023-05-12 3,177.65 3,178.20 3,122.75 3,126.35 0.0M
2023-05-11 3,159.90 3,180.30 3,154.80 3,173.25 0.0M
2023-05-10 3,143.70 3,163.80 3,131.95 3,160.45 0.0M
2023-05-09 3,142.85 3,164.65 3,126.75 3,135.45 0.0M
2023-05-08 3,101.30 3,144.70 3,098.60 3,139.30 0.0M
2023-05-05 3,116.20 3,122.55 3,093.80 3,106.70 0.0M
2023-05-04 3,116.50 3,120.85 3,092.15 3,115.80 0.0M
2023-05-03 3,100.15 3,124.05 3,091.90 3,114.60 0.0M
2023-05-02 3,065.85 3,113.75 3,065.00 3,107.95 0.0M
2023-04-28 3,052.80 3,058.10 3,020.55 3,053.80 0.0M
2023-04-27 3,039.40 3,050.65 3,031.85 3,042.60 0.0M
2023-04-26 3,020.80 3,047.50 3,011.90 3,044.35 0.0M
2023-04-25 3,022.60 3,037.65 3,018.75 3,022.15 0.0M
2023-04-24 3,011.00 3,026.65 3,007.60 3,023.55 0.0M
2023-04-21 3,014.00 3,021.15 3,000.30 3,017.70 0.0M
2023-04-20 3,005.10 3,025.20 3,001.85 3,011.00 0.0M
2023-04-19 3,014.80 3,033.10 2,997.90 3,003.75 0.0M
2023-04-18 3,033.15 3,038.30 3,019.95 3,027.35 0.0M
2023-04-17 3,012.00 3,043.50 3,010.40 3,030.85 0.0M
2023-04-13 3,006.90 3,026.55 2,992.80 3,008.55 0.0M
2023-04-12 3,013.25 3,014.05 2,995.15 3,003.90 0.0M
2023-04-11 2,994.70 3,013.60 2,986.30 3,011.60 0.0M
2023-04-10 2,944.25 2,992.45 2,939.55 2,989.05 0.0M
2023-04-06 2,958.90 2,959.55 2,934.60 2,941.05 0.0M
2023-04-05 2,963.80 2,969.50 2,943.70 2,955.50 0.0M
2023-04-03 2,944.95 2,966.90 2,938.00 2,947.80 0.0M
2023-03-31 2,899.80 2,938.25 2,899.60 2,916.95 0.0M
2023-03-29 2,839.10 2,897.60 2,830.30 2,880.30 0.0M
2023-03-28 2,847.85 2,850.55 2,827.85 2,834.85 0.0M
2023-03-27 2,857.80 2,877.35 2,835.50 2,840.80 0.0M
2023-03-24 2,900.15 2,900.90 2,845.20 2,851.50 0.0M
2023-03-23 2,884.65 2,898.90 2,872.40 2,889.00 0.0M
2023-03-22 2,913.00 2,913.15 2,884.00 2,890.95 0.0M
2023-03-21 2,928.15 2,933.40 2,896.65 2,905.80 0.0M
2023-03-20 2,933.15 2,945.25 2,903.25 2,916.40 0.0M
2023-03-17 2,972.55 2,988.25 2,933.90 2,948.10 0.0M
2023-03-16 2,933.60 2,958.25 2,896.05 2,946.60 0.0M
2023-03-15 2,948.70 2,958.60 2,934.35 2,939.30 0.0M
2023-03-14 2,944.50 2,958.05 2,919.85 2,929.85 0.0M
2023-03-13 2,982.45 2,992.85 2,943.85 2,949.30 0.0M
2023-03-10 2,951.45 2,985.20 2,942.00 2,978.15 0.0M
2023-03-09 2,999.50 3,011.25 2,973.85 2,978.50 0.0M
2023-03-08 2,968.05 2,997.00 2,960.35 2,994.85 0.0M
2023-03-06 2,936.45 2,991.20 2,929.25 2,979.45 0.0M
2023-03-03 2,927.65 2,953.35 2,920.80 2,925.65 0.0M
2023-03-02 2,910.60 2,920.90 2,896.20 2,917.95 0.0M
2023-03-01 2,883.15 2,915.85 2,878.90 2,913.40 0.0M
2023-02-28 2,897.10 2,900.50 2,875.30 2,880.50 0.0M
2023-02-27 2,879.10 2,900.65 2,860.25 2,895.45 0.0M
2023-02-24 2,857.35 2,881.95 2,846.15 2,878.70 0.0M
2023-02-23 2,849.60 2,864.35 2,834.00 2,848.95 0.0M
2023-02-22 2,867.70 2,873.05 2,832.55 2,844.05 0.0M
2023-02-21 2,872.25 2,886.90 2,862.45 2,870.20 0.0M
2023-02-20 2,877.10 2,878.75 2,854.80 2,858.45 0.0M
2023-02-17 2,860.75 2,896.90 2,852.35 2,869.00 0.0M
2023-02-16 2,829.65 2,868.45 2,819.25 2,865.95 0.0M
2023-02-15 2,801.65 2,811.05 2,785.75 2,804.55 0.0M
2023-02-14 2,823.15 2,824.80 2,794.35 2,809.40 0.0M
2023-02-13 2,797.10 2,818.40 2,790.65 2,813.55 0.0M
2023-02-10 2,787.80 2,798.85 2,783.55 2,789.45 0.0M
2023-02-09 2,793.95 2,799.40 2,776.35 2,796.95 0.0M
2023-02-08 2,785.95 2,791.00 2,771.00 2,786.85 0.0M
2023-02-07 2,781.20 2,789.15 2,760.25 2,776.10 0.0M
2023-02-06 2,747.95 2,777.85 2,745.95 2,774.55 0.0M
2023-02-03 2,757.85 2,769.30 2,719.20 2,765.45 0.0M
2023-02-02 2,761.85 2,773.60 2,729.15 2,747.50 0.0M
2023-02-01 2,857.85 2,858.25 2,728.35 2,772.35 0.0M
2023-01-31 2,779.85 2,833.80 2,770.70 2,812.15 0.0M
2023-01-30 2,798.90 2,817.30 2,753.70 2,770.55 0.0M
2023-01-27 2,853.60 2,864.45 2,770.85 2,803.05 0.0M
2023-01-25 2,857.00 2,861.75 2,830.90 2,848.90 0.0M
2023-01-24 2,890.10 2,894.15 2,857.45 2,862.75 0.0M
2023-01-23 2,890.40 2,895.55 2,872.95 2,884.50 0.0M
2023-01-20 2,871.45 2,887.65 2,865.20 2,875.40 0.0M
2023-01-19 2,833.10 2,867.40 2,829.85 2,863.65 0.0M
2023-01-18 2,814.60 2,841.80 2,813.65 2,838.70 0.0M
2023-01-17 2,797.60 2,814.15 2,789.00 2,811.10 0.0M
2023-01-16 2,796.00 2,796.00 2,774.40 2,791.40 0.0M
2023-01-13 2,772.65 2,787.25 2,766.30 2,783.85 0.0M
2023-01-12 2,786.05 2,786.95 2,761.40 2,768.75 0.0M
2023-01-11 2,794.15 2,799.15 2,760.55 2,768.95 0.0M
2023-01-10 2,785.95 2,794.15 2,765.95 2,784.85 0.0M
2023-01-09 2,787.25 2,799.80 2,766.30 2,781.85 0.0M
2023-01-06 2,783.40 2,790.30 2,759.65 2,765.35 0.0M
2023-01-05 2,775.35 2,784.20 2,754.00 2,780.40 0.0M
2023-01-04 2,819.20 2,820.70 2,757.90 2,768.35 0.0M
2023-01-03 2,824.55 2,830.60 2,813.10 2,820.50 0.0M
2023-01-02 2,811.10 2,831.50 2,803.05 2,826.15 0.0M