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
2025-09-26 6,492.95 6,500.25 6,398.70 6,418.40 0.0M
2025-09-25 6,538.15 6,593.80 6,486.35 6,494.30 0.0M
2025-09-24 6,514.40 6,555.30 6,494.20 6,526.60 0.0M
2025-09-23 6,519.35 6,523.45 6,473.35 6,513.60 0.0M
2025-09-22 6,510.85 6,526.95 6,491.65 6,508.80 0.0M
2025-09-19 6,498.30 6,512.45 6,488.60 6,500.30 0.0M
2025-09-18 6,534.35 6,534.35 6,458.90 6,495.50 0.0M
2025-09-17 6,496.50 6,519.90 6,486.00 6,513.80 0.0M
2025-09-16 6,407.70 6,471.90 6,401.20 6,465.65 0.0M
2025-09-15 6,406.95 6,434.30 6,387.90 6,402.40 0.0M
2025-09-12 6,353.15 6,407.00 6,348.05 6,402.30 0.0M
2025-09-11 6,297.85 6,363.80 6,287.15 6,336.65 0.0M
2025-09-10 6,235.10 6,288.95 6,231.40 6,281.70 0.0M
2025-09-09 6,229.05 6,238.65 6,200.35 6,208.15 0.0M
2025-09-08 6,261.55 6,284.05 6,212.65 6,217.05 13,689.4M
2025-09-05 6,257.95 6,281.95 6,211.50 6,247.65 0.0M
2025-09-04 6,344.85 6,344.90 6,239.45 6,247.75 0.0M
2025-09-03 6,327.20 6,351.80 6,316.95 6,328.25 0.0M
2025-09-02 6,256.65 6,354.65 6,240.35 6,311.65 0.0M
2025-09-01 6,153.90 6,240.80 6,153.25 6,232.45 0.0M
2025-08-29 6,125.90 6,162.25 6,109.10 6,142.00 0.0M
2025-08-28 6,190.85 6,198.40 6,127.40 6,137.55 0.0M
2025-08-26 6,272.30 6,277.30 6,185.80 6,194.45 0.0M
2025-08-25 6,294.10 6,309.80 6,278.75 6,287.25 0.0M
2025-08-22 6,305.55 6,316.85 6,275.45 6,281.10 0.0M
2025-08-21 6,345.90 6,368.50 6,303.90 6,308.50 0.0M
2025-08-20 6,367.15 6,372.15 6,334.85 6,348.35 0.0M
2025-08-19 6,379.95 6,386.75 6,325.10 6,344.15 0.0M
2025-08-18 6,400.50 6,409.30 6,352.25 6,369.20 0.0M
2025-08-14 6,403.65 6,408.85 6,338.45 6,364.65 0.0M
2025-08-13 6,386.30 6,419.00 6,374.00 6,403.25 0.0M
2025-08-12 6,333.10 6,377.75 6,325.75 6,355.95 0.0M
2025-08-11 6,314.95 6,348.10 6,297.65 6,333.75 0.0M
2025-08-08 6,313.25 6,348.85 6,303.45 6,317.20 0.0M
2025-08-07 6,309.40 6,333.65 6,267.85 6,326.00 0.0M
2025-08-06 6,366.40 6,378.55 6,323.30 6,334.55 0.0M
2025-08-05 6,357.20 6,376.30 6,315.20 6,353.55 0.0M
2025-08-04 6,321.85 6,361.55 6,289.30 6,350.70 0.0M
2025-08-01 6,372.75 6,383.20 6,303.90 6,316.30 0.0M
2025-07-31 6,350.90 6,439.85 6,349.10 6,383.00 0.0M
2025-07-30 6,451.10 6,481.95 6,417.25 6,424.45 0.0M
2025-07-29 6,382.90 6,446.40 6,338.75 6,432.00 0.0M
2025-07-28 6,433.70 6,469.60 6,373.35 6,393.65 0.0M
2025-07-25 6,533.70 6,546.90 6,417.80 6,431.70 0.0M
2025-07-24 6,596.90 6,601.60 6,518.80 6,548.30 0.0M
2025-07-23 6,591.75 6,606.75 6,565.95 6,591.50 0.0M
2025-07-22 6,576.25 6,595.95 6,540.20 6,580.80 0.0M
2025-07-21 6,538.80 6,573.40 6,498.75 6,564.80 0.0M
2025-07-18 6,584.40 6,621.05 6,528.95 6,540.00 0.0M
2025-07-17 6,599.75 6,607.95 6,571.25 6,577.10 0.0M
2025-07-16 6,600.05 6,604.65 6,572.95 6,586.50 0.0M
2025-07-15 6,595.90 6,615.65 6,575.50 6,595.35 0.0M
2025-07-14 6,577.60 6,603.40 6,559.20 6,586.95 0.0M
2025-07-11 6,591.90 6,610.95 6,549.95 6,576.40 0.0M
2025-07-10 6,655.40 6,670.95 6,586.75 6,603.50 0.0M
2025-07-09 6,648.90 6,666.90 6,631.65 6,646.45 0.0M
2025-07-08 6,582.35 6,643.50 6,570.20 6,636.90 0.0M
2025-07-07 6,624.10 6,624.60 6,567.15 6,577.30 0.0M
2025-07-04 6,632.95 6,636.75 6,593.00 6,620.45 0.0M
2025-07-03 6,626.00 6,638.60 6,582.50 6,607.20 0.0M
2025-07-02 6,638.75 6,656.65 6,565.60 6,595.80 0.0M
2025-07-01 6,664.15 6,681.80 6,631.30 6,641.35 0.0M
2025-06-30 6,635.75 6,648.35 6,598.80 6,637.00 0.0M
2025-06-27 6,614.80 6,650.35 6,610.70 6,620.95 0.0M
2025-06-26 6,553.45 6,601.00 6,530.15 6,593.85 0.0M
2025-06-25 6,587.45 6,604.85 6,523.40 6,532.30 0.0M
2025-06-24 6,666.30 6,668.15 6,549.65 6,565.00 0.0M
2025-06-23 6,589.45 6,669.25 6,565.15 6,646.30 0.0M
2025-06-20 6,488.50 6,605.85 6,471.80 6,593.95 0.0M
2025-06-19 6,533.20 6,540.75 6,459.75 6,487.00 0.0M
2025-06-18 6,584.45 6,590.50 6,513.00 6,532.55 0.0M
2025-06-17 6,627.95 6,630.70 6,564.90 6,580.75 0.0M
2025-06-16 6,560.30 6,621.35 6,515.75 6,617.10 0.0M
2025-06-13 6,449.50 6,545.70 6,448.00 6,529.50 0.0M
2025-06-12 6,636.15 6,671.60 6,500.45 6,515.15 0.0M
2025-06-11 6,648.55 6,681.50 6,598.30 6,615.25 0.0M
2025-06-10 6,647.20 6,659.00 6,615.65 6,632.30 0.0M
2025-06-09 6,592.15 6,622.80 6,567.40 6,610.90 0.0M
2025-06-06 6,529.70 6,555.85 6,518.70 6,550.05 0.0M
2025-06-05 6,477.00 6,520.05 6,456.25 6,510.60 0.0M
2025-06-04 6,417.10 6,459.50 6,384.40 6,451.70 0.0M
2025-06-03 6,479.90 6,504.65 6,397.85 6,405.30 0.0M
2025-06-02 6,456.65 6,482.20 6,435.85 6,469.20 0.0M
2025-05-30 6,505.75 6,544.35 6,438.45 6,450.60 0.0M
2025-05-29 6,530.25 6,543.60 6,493.70 6,514.70 0.0M
2025-05-28 6,517.95 6,543.85 6,500.00 6,509.20 0.0M
2025-05-27 6,544.00 6,548.00 6,481.05 6,509.95 0.0M
2025-05-26 6,573.65 6,590.15 6,532.50 6,537.70 0.0M
2025-05-23 6,510.50 6,542.30 6,476.10 6,530.75 0.0M
2025-05-22 6,547.95 6,548.55 6,424.60 6,473.05 0.0M
2025-05-21 6,515.10 6,578.40 6,475.30 6,550.40 0.0M
2025-05-20 6,561.00 6,593.40 6,465.90 6,478.25 0.0M
2025-05-19 6,559.15 6,590.00 6,501.45 6,517.65 0.0M
2025-05-16 6,428.25 6,539.20 6,411.95 6,504.75 0.0M
2025-05-15 6,352.25 6,425.10 6,274.15 6,413.45 0.0M
2025-05-14 6,293.75 6,369.10 6,276.60 6,340.40 0.0M
2025-05-13 6,283.45 6,340.45 6,251.90 6,262.55 0.0M
2025-05-12 6,212.00 6,305.40 6,188.90 6,295.35 0.0M
2025-05-09 5,991.00 6,098.50 5,989.55 6,076.00 0.0M
2025-05-08 6,193.25 6,227.60 6,059.90 6,104.25 0.0M
2025-05-07 6,043.70 6,187.15 6,043.55 6,169.10 0.0M
2025-05-06 6,228.95 6,256.55 6,099.80 6,123.75 0.0M
2025-05-05 6,211.35 6,236.75 6,178.35 6,217.65 0.0M
2025-05-02 6,225.60 6,307.80 6,172.90 6,195.90 0.0M
2025-04-30 6,299.20 6,327.40 6,216.70 6,260.05 0.0M
2025-04-29 6,330.05 6,359.55 6,266.55 6,283.00 0.0M
2025-04-28 6,185.75 6,337.25 6,184.55 6,308.35 0.0M
2025-04-25 6,348.90 6,379.95 6,148.30 6,214.35 0.0M
2025-04-24 6,359.15 6,388.55 6,331.75 6,350.70 0.0M
2025-04-23 6,355.70 6,390.80 6,266.10 6,372.65 0.0M
2025-04-22 6,371.20 6,375.45 6,315.50 6,320.55 0.0M
2025-04-21 6,261.90 6,370.10 6,218.10 6,353.10 0.0M
2025-04-17 6,182.65 6,249.35 6,135.20 6,237.40 0.0M
2025-04-16 6,141.15 6,198.15 6,120.25 6,190.25 0.0M
2025-04-15 6,161.45 6,176.40 6,120.10 6,140.10 0.0M
2025-04-11 5,971.40 6,075.85 5,965.45 6,066.80 0.0M
2025-04-09 5,900.95 5,923.90 5,863.35 5,884.40 0.0M
2025-04-08 5,941.45 5,974.35 5,827.85 5,918.30 0.0M
2025-04-07 5,534.55 5,846.75 5,521.95 5,820.65 0.0M
2025-04-04 6,122.75 6,123.80 5,902.70 5,932.15 0.0M
2025-04-03 6,052.30 6,144.55 6,041.80 6,136.25 0.0M
2025-04-02 6,086.85 6,103.50 5,974.15 6,062.95 0.0M
2025-04-01 6,121.45 6,224.25 6,071.95 6,086.45 0.0M
2025-03-28 6,171.40 6,230.40 6,122.95 6,139.80 0.0M
2025-03-27 6,061.90 6,169.35 6,053.85 6,150.15 0.0M
2025-03-26 6,176.25 6,217.65 6,080.00 6,087.10 0.0M
2025-03-25 6,241.50 6,251.00 6,137.50 6,164.30 0.0M
2025-03-24 6,137.90 6,236.75 6,131.45 6,218.80 0.0M
2025-03-21 6,003.25 6,137.50 5,998.60 6,085.90 0.0M
2025-03-20 6,001.30 6,001.50 5,917.00 5,983.95 0.0M
2025-03-19 5,854.70 5,958.50 5,831.10 5,931.45 0.0M
2025-03-18 5,782.50 5,841.10 5,754.25 5,836.40 0.0M
2025-03-17 5,741.60 5,781.65 5,708.20 5,749.80 0.0M
2025-03-13 5,755.85 5,774.30 5,702.30 5,713.75 0.0M
2025-03-12 5,721.65 5,756.15 5,631.70 5,695.15 0.0M
2025-03-11 5,621.90 5,706.00 5,580.75 5,694.20 0.0M
2025-03-10 5,713.00 5,811.75 5,650.80 5,664.10 0.0M
2025-03-07 5,744.90 5,789.75 5,693.65 5,714.00 0.0M
2025-03-06 5,680.50 5,756.55 5,625.70 5,746.15 0.0M
2025-03-05 5,489.10 5,654.60 5,487.70 5,643.90 0.0M
2025-03-04 5,348.50 5,497.90 5,313.55 5,479.65 0.0M
2025-03-03 5,404.65 5,432.10 5,300.65 5,418.35 0.0M
2025-02-28 5,461.80 5,471.65 5,330.75 5,387.30 0.0M
2025-02-27 5,501.90 5,526.50 5,447.05 5,480.45 0.0M
2025-02-25 5,561.95 5,590.35 5,505.95 5,520.70 0.0M
2025-02-24 5,574.95 5,616.95 5,555.45 5,562.55 0.0M
2025-02-21 5,673.35 5,725.80 5,625.40 5,649.50 0.0M
2025-02-20 5,538.65 5,697.60 5,527.90 5,686.85 0.0M
2025-02-19 5,469.20 5,594.10 5,457.65 5,562.55 0.0M
2025-02-18 5,458.70 5,521.90 5,367.85 5,511.45 0.0M
2025-02-17 5,380.50 5,472.05 5,284.25 5,462.40 0.0M
2025-02-14 5,556.55 5,577.90 5,355.70 5,409.50 0.0M
2025-02-13 5,532.10 5,598.40 5,496.50 5,540.90 0.0M
2025-02-12 5,561.55 5,579.50 5,415.00 5,526.70 0.0M
2025-02-11 5,702.90 5,703.60 5,538.40 5,565.60 0.0M
2025-02-10 5,810.15 5,827.35 5,678.15 5,695.30 0.0M
2025-02-07 5,830.95 5,877.85 5,777.65 5,829.70 0.0M
2025-02-06 6,020.05 6,028.50 5,857.05 5,875.85 0.0M
2025-02-05 5,947.60 6,026.80 5,937.15 5,988.85 0.0M
2025-02-04 5,837.65 5,918.30 5,818.55 5,912.15 0.0M
2025-02-03 5,892.20 5,901.75 5,675.35 5,793.35 0.0M
2025-02-01 6,140.40 6,195.25 5,899.30 5,954.60 0.0M
2025-01-31 5,981.05 6,144.75 5,932.15 6,126.70 0.0M
2025-01-30 5,864.00 5,988.35 5,857.40 5,967.30 0.0M
2025-01-29 5,758.30 5,862.30 5,739.55 5,843.60 0.0M
2025-01-28 5,816.70 5,840.90 5,643.40 5,736.95 0.0M
2025-01-27 5,916.60 5,916.60 5,789.40 5,812.70 0.0M
2025-01-24 6,018.20 6,086.20 5,924.55 5,945.85 0.0M
2025-01-23 5,970.90 6,045.35 5,952.50 6,010.45 0.0M
2025-01-22 6,093.65 6,100.85 5,932.50 5,992.55 0.0M
2025-01-21 6,215.70 6,221.15 6,077.80 6,085.20 0.0M
2025-01-20 6,141.10 6,217.65 6,102.75 6,208.10 0.0M
2025-01-17 6,020.45 6,143.55 6,001.35 6,123.90 0.0M
2025-01-16 6,006.85 6,052.65 5,988.85 6,026.45 0.0M
2025-01-15 5,918.55 6,022.90 5,894.80 5,941.90 0.0M
2025-01-14 5,748.90 5,897.15 5,748.15 5,871.00 0.0M
2025-01-13 5,845.35 5,905.60 5,695.75 5,714.05 0.0M
2025-01-10 6,038.35 6,050.00 5,894.75 5,914.00 0.0M
2025-01-09 6,136.65 6,137.45 6,035.55 6,046.70 0.0M
2025-01-08 6,149.40 6,168.90 6,086.30 6,140.20 0.0M
2025-01-07 6,080.95 6,168.85 6,075.90 6,124.65 0.0M
2025-01-06 6,284.35 6,284.35 6,039.70 6,058.45 0.0M
2025-01-03 6,237.25 6,333.90 6,229.60 6,272.95 0.0M
2025-01-02 6,112.05 6,225.10 6,088.75 6,218.10 0.0M
2025-01-01 6,083.40 6,117.50 6,049.50 6,106.85 0.0M