Nifty GS Compsite (NIFGSCMP)

🏛️ Indien →
3,021.01
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 2,362.84 2,364.89 2,361.19 2,364.47 0.0M
2021-12-30 2,363.96 2,363.96 2,362.18 2,362.81 0.0M
2021-12-29 2,361.16 2,364.09 2,360.98 2,364.09 0.0M
2021-12-28 2,362.81 2,362.81 2,360.22 2,361.16 0.0M
2021-12-27 2,362.33 2,363.44 2,361.81 2,362.21 0.0M
2021-12-24 2,363.14 2,363.14 2,360.58 2,361.17 0.0M
2021-12-23 2,362.34 2,362.76 2,361.66 2,362.35 0.0M
2021-12-22 2,362.37 2,362.85 2,361.04 2,361.99 0.0M
2021-12-21 2,367.90 2,367.90 2,362.52 2,362.91 0.0M
2021-12-20 2,374.42 2,374.66 2,366.24 2,367.24 0.0M
2021-12-17 2,376.67 2,376.67 2,372.47 2,372.65 0.0M
2021-12-16 2,377.35 2,377.35 2,376.17 2,376.20 0.0M
2021-12-15 2,378.14 2,378.47 2,376.78 2,376.88 0.0M
2021-12-14 2,376.05 2,377.99 2,376.05 2,377.95 0.0M
2021-12-13 2,375.98 2,376.80 2,375.14 2,375.18 0.0M
2021-12-10 2,378.30 2,378.81 2,375.84 2,376.00 0.0M
2021-12-09 2,377.65 2,378.23 2,376.69 2,377.25 0.0M
2021-12-08 2,371.56 2,376.33 2,371.56 2,376.11 0.0M
2021-12-07 2,374.89 2,374.89 2,370.83 2,370.88 0.0M
2021-12-06 2,373.85 2,374.81 2,373.18 2,374.51 0.0M
2021-12-03 2,375.39 2,375.39 2,372.66 2,372.88 0.0M
2021-12-02 2,374.17 2,375.20 2,374.17 2,374.81 0.0M
2021-12-01 2,377.30 2,377.30 2,374.00 2,374.01 0.0M
2021-11-30 2,375.07 2,378.53 2,375.07 2,376.64 0.0M
2021-11-29 2,374.55 2,378.14 2,373.82 2,374.76 0.0M
2021-11-26 2,368.71 2,374.22 2,368.71 2,373.62 0.0M
2021-11-25 2,368.01 2,368.51 2,367.70 2,368.26 0.0M
2021-11-24 2,367.88 2,368.31 2,367.35 2,367.77 0.0M
2021-11-23 2,369.97 2,369.97 2,367.38 2,367.70 0.0M
2021-11-22 2,370.80 2,372.09 2,369.54 2,369.62 0.0M
2021-11-18 2,366.15 2,368.88 2,366.15 2,368.27 0.0M
2021-11-17 2,364.27 2,365.85 2,363.22 2,365.73 0.0M
2021-11-16 2,365.49 2,365.49 2,363.64 2,363.81 0.0M
2021-11-15 2,362.23 2,365.38 2,362.23 2,365.38 0.0M
2021-11-12 2,360.14 2,361.84 2,359.89 2,360.55 0.0M
2021-11-11 2,364.38 2,364.38 2,359.63 2,360.16 0.0M
2021-11-10 2,366.80 2,366.80 2,363.02 2,363.02 0.0M
2021-11-09 2,362.26 2,366.70 2,362.26 2,366.03 0.0M
2021-11-08 2,353.73 2,362.46 2,353.73 2,362.46 0.0M
2021-11-04 2,353.73 2,353.73 2,353.73 2,353.73 0.0M
2021-11-03 2,351.28 2,352.22 2,351.28 2,351.73 0.0M
2021-11-02 2,348.00 2,351.83 2,347.80 2,350.89 0.0M
2021-11-01 2,348.53 2,350.14 2,347.76 2,347.90 0.0M
2021-10-29 2,351.31 2,351.31 2,348.77 2,349.54 0.0M
2021-10-28 2,352.33 2,356.02 2,349.51 2,349.51 0.0M
2021-10-27 2,347.95 2,351.76 2,346.88 2,351.46 0.0M
2021-10-26 2,347.93 2,348.77 2,346.52 2,347.37 0.0M
2021-10-25 2,347.44 2,349.20 2,346.74 2,347.70 0.0M
2021-10-22 2,347.75 2,348.26 2,344.79 2,344.85 0.0M
2021-10-21 2,342.22 2,347.81 2,341.22 2,347.48 0.0M
2021-10-20 2,340.67 2,342.18 2,337.98 2,341.60 0.0M
2021-10-19 2,340.67 2,340.67 2,340.67 2,340.67 0.0M
2021-10-18 2,347.77 2,347.77 2,341.33 2,341.39 0.0M
2021-10-14 2,346.32 2,346.35 2,344.90 2,346.35 0.0M
2021-10-13 2,342.14 2,346.25 2,342.14 2,346.08 0.0M
2021-10-12 2,341.19 2,342.55 2,340.64 2,342.12 0.0M
2021-10-11 2,344.40 2,345.69 2,340.04 2,340.18 0.0M
2021-10-08 2,349.69 2,350.12 2,343.95 2,345.63 0.0M
2021-10-07 2,348.23 2,349.72 2,348.07 2,348.72 0.0M
2021-10-06 2,350.90 2,350.90 2,347.55 2,347.64 0.0M
2021-10-05 2,352.36 2,352.36 2,349.47 2,350.72 0.0M
2021-10-04 2,353.29 2,353.51 2,351.88 2,351.88 0.0M
2021-10-01 2,355.59 2,355.59 2,351.95 2,352.46 0.0M
2021-09-30 2,356.23 2,356.80 2,354.85 2,354.85 0.0M
2021-09-29 2,353.86 2,356.05 2,353.86 2,355.84 0.0M
2021-09-28 2,314.76 2,316.34 2,307.37 2,307.58 0.0M
2021-09-27 2,314.76 2,315.09 2,306.34 2,306.66 0.0M
2021-09-24 2,362.77 2,362.77 2,355.99 2,356.31 0.0M
2021-09-23 2,362.85 2,363.26 2,361.73 2,362.81 0.0M
2021-09-22 2,363.51 2,364.36 2,361.97 2,362.00 0.0M
2021-09-21 2,363.13 2,364.35 2,361.30 2,363.19 0.0M
2021-09-20 2,358.07 2,363.39 2,358.07 2,363.33 0.0M
2021-09-17 2,356.68 2,357.25 2,355.84 2,357.19 0.0M
2021-09-16 2,356.02 2,356.92 2,354.87 2,355.89 0.0M
2021-09-15 2,350.58 2,356.06 2,350.58 2,355.83 0.0M
2021-09-14 2,349.89 2,351.77 2,349.23 2,349.91 0.0M
2021-09-13 2,351.73 2,351.87 2,349.44 2,349.93 0.0M
2021-09-09 2,348.42 2,351.32 2,348.42 2,350.19 0.0M
2021-09-08 2,348.13 2,348.85 2,346.62 2,348.19 0.0M
2021-09-07 2,352.38 2,352.38 2,346.80 2,347.18 0.0M
2021-09-06 2,351.39 2,355.68 2,350.19 2,350.40 0.0M
2021-09-03 2,346.36 2,350.22 2,346.07 2,350.16 0.0M
2021-09-02 2,342.40 2,347.14 2,341.94 2,347.14 0.0M
2021-09-01 2,338.68 2,342.76 2,338.05 2,342.76 0.0M
2021-08-31 2,337.48 2,338.84 2,336.74 2,338.14 0.0M
2021-08-30 2,332.57 2,337.70 2,332.57 2,337.56 0.0M
2021-08-27 2,330.24 2,332.66 2,330.02 2,332.62 0.0M
2021-08-26 2,331.03 2,331.13 2,330.32 2,330.83 0.0M
2021-08-25 2,329.46 2,330.89 2,328.92 2,330.79 0.0M
2021-08-24 2,329.47 2,329.47 2,328.04 2,329.03 0.0M
2021-08-23 2,328.51 2,329.56 2,327.58 2,328.95 0.0M
2021-08-20 2,327.84 2,329.36 2,327.07 2,327.55 0.0M
2021-08-18 2,323.79 2,327.42 2,323.50 2,327.20 0.0M
2021-08-17 2,320.94 2,323.44 2,320.94 2,323.13 0.0M
2021-08-16 2,320.94 2,320.94 2,320.94 2,320.94 0.0M
2021-08-13 2,317.76 2,319.83 2,317.76 2,319.51 0.0M
2021-08-12 2,315.34 2,317.58 2,315.34 2,317.32 0.0M
2021-08-11 2,315.48 2,316.00 2,314.83 2,314.89 0.0M
2021-08-10 2,317.02 2,317.02 2,314.48 2,315.37 0.0M
2021-08-09 2,314.13 2,316.99 2,312.81 2,316.94 0.0M
2021-08-06 2,320.22 2,320.47 2,311.49 2,312.30 0.0M
2021-08-05 2,319.92 2,320.47 2,319.40 2,319.82 0.0M
2021-08-04 2,318.46 2,319.97 2,318.21 2,319.75 0.0M
2021-08-03 2,318.33 2,319.64 2,317.66 2,317.66 0.0M
2021-08-02 2,316.05 2,319.07 2,316.05 2,318.04 0.0M
2021-07-30 2,314.30 2,314.30 2,313.08 2,313.58 0.0M
2021-07-29 2,316.10 2,316.86 2,313.82 2,314.11 0.0M
2021-07-28 2,317.41 2,318.18 2,315.36 2,315.74 0.0M
2021-07-27 2,318.03 2,318.03 2,316.41 2,316.90 0.0M
2021-07-26 2,316.67 2,318.83 2,316.67 2,317.72 0.0M
2021-07-23 2,315.96 2,316.10 2,314.69 2,315.82 0.0M
2021-07-22 2,318.83 2,318.83 2,315.38 2,315.62 0.0M
2021-07-20 2,315.14 2,319.02 2,315.14 2,318.36 0.0M
2021-07-19 2,311.98 2,315.13 2,311.79 2,314.75 0.0M
2021-07-16 2,311.60 2,313.31 2,311.31 2,311.48 0.0M
2021-07-15 2,311.05 2,313.20 2,310.39 2,310.98 0.0M
2021-07-14 2,310.17 2,311.07 2,308.56 2,311.02 0.0M
2021-07-13 2,306.48 2,310.87 2,306.48 2,309.33 0.0M
2021-07-12 2,310.12 2,310.12 2,305.59 2,305.85 0.0M
2021-07-09 2,311.95 2,312.25 2,308.84 2,309.08 0.0M
2021-07-08 2,303.13 2,311.58 2,303.13 2,311.07 0.0M
2021-07-07 2,298.81 2,303.54 2,298.81 2,302.89 0.0M
2021-07-06 2,309.89 2,309.89 2,296.17 2,298.56 0.0M
2021-07-05 2,310.32 2,310.93 2,309.13 2,309.29 0.0M
2021-07-02 2,313.01 2,313.01 2,311.00 2,311.53 0.0M
2021-07-01 2,311.35 2,312.88 2,311.35 2,312.62 0.0M
2021-06-30 2,312.26 2,312.29 2,308.70 2,310.83 0.0M
2021-06-29 2,307.67 2,312.60 2,307.67 2,312.60 0.0M
2021-06-28 2,312.68 2,312.68 2,307.09 2,307.30 0.0M
2021-06-25 2,315.51 2,315.51 2,311.28 2,311.53 0.0M
2021-06-24 2,313.86 2,315.26 2,313.86 2,314.97 0.0M
2021-06-23 2,313.85 2,314.37 2,313.29 2,313.29 0.0M
2021-06-22 2,314.67 2,314.67 2,312.49 2,313.50 0.0M
2021-06-21 2,316.77 2,317.66 2,314.11 2,314.11 0.0M
2021-06-18 2,313.14 2,314.98 2,313.14 2,314.98 0.0M
2021-06-17 2,312.73 2,312.73 2,310.80 2,311.68 0.0M
2021-06-16 2,315.95 2,315.95 2,310.71 2,312.82 0.0M
2021-06-15 2,323.61 2,323.61 2,314.91 2,315.46 0.0M
2021-06-14 2,324.78 2,324.83 2,322.83 2,323.63 0.0M
2021-06-11 2,321.86 2,324.60 2,321.80 2,324.05 0.0M
2021-06-10 2,319.94 2,321.98 2,319.94 2,321.62 0.0M
2021-06-09 2,320.35 2,320.35 2,319.25 2,319.80 0.0M
2021-06-08 2,316.18 2,320.25 2,316.18 2,320.18 0.0M
2021-06-07 2,313.66 2,316.06 2,313.66 2,315.80 0.0M
2021-06-04 2,314.76 2,316.45 2,311.85 2,312.00 0.0M
2021-06-03 2,313.05 2,314.27 2,312.60 2,314.24 0.0M
2021-06-02 2,311.05 2,312.86 2,311.05 2,312.86 0.0M
2021-06-01 2,311.70 2,311.72 2,310.53 2,310.54 0.0M
2021-05-31 2,315.91 2,315.91 2,311.18 2,311.48 0.0M
2021-05-28 2,316.97 2,316.97 2,316.97 2,316.97 0.0M
2021-05-27 2,319.21 2,319.21 2,316.23 2,316.46 0.0M
2021-05-26 2,319.21 2,319.21 2,319.21 2,319.21 0.0M
2021-05-25 2,316.79 2,318.68 2,316.64 2,318.68 0.0M
2021-05-24 2,317.07 2,317.07 2,315.89 2,316.60 0.0M
2021-05-21 2,313.65 2,316.56 2,313.65 2,316.51 0.0M
2021-05-20 2,311.53 2,313.99 2,310.94 2,313.92 0.0M
2021-05-19 2,311.53 2,312.21 2,310.90 2,311.33 0.0M
2021-05-18 2,311.85 2,311.97 2,310.88 2,311.09 0.0M
2021-05-17 2,309.67 2,312.09 2,309.67 2,311.94 0.0M
2021-05-14 2,309.50 2,309.50 2,305.31 2,306.32 0.0M
2021-05-12 2,307.57 2,308.96 2,307.57 2,308.90 0.0M
2021-05-11 2,307.74 2,307.75 2,305.58 2,307.75 0.0M
2021-05-10 2,308.36 2,308.36 2,306.81 2,307.50 0.0M
2021-05-07 2,308.94 2,310.54 2,306.02 2,306.02 0.0M
2021-05-06 2,305.87 2,309.57 2,305.71 2,309.55 0.0M
2021-05-05 2,302.36 2,306.06 2,302.36 2,305.99 0.0M
2021-05-04 2,303.27 2,304.38 2,301.52 2,301.53 0.0M
2021-05-03 2,300.99 2,303.30 2,300.99 2,303.08 0.0M
2021-04-30 2,298.12 2,300.50 2,297.39 2,298.59 0.0M
2021-04-29 2,297.12 2,298.38 2,297.00 2,297.56 0.0M
2021-04-28 2,298.31 2,299.52 2,296.27 2,297.18 0.0M
2021-04-27 2,297.32 2,298.24 2,295.04 2,297.60 0.0M
2021-04-26 2,293.94 2,298.05 2,293.94 2,296.91 0.0M
2021-04-23 2,289.86 2,291.41 2,287.76 2,290.56 0.0M
2021-04-22 2,285.21 2,289.96 2,285.21 2,289.30 0.0M
2021-04-20 2,286.06 2,286.22 2,283.20 2,286.22 0.0M
2021-04-19 2,284.27 2,286.86 2,282.62 2,285.85 0.0M
2021-04-16 2,281.76 2,281.76 2,277.16 2,281.31 0.0M
2021-04-15 2,291.53 2,291.53 2,280.28 2,280.44 0.0M
2021-04-13 2,291.53 2,291.53 2,291.53 2,291.53 0.0M
2021-04-12 2,290.48 2,291.12 2,290.04 2,290.66 0.0M
2021-04-09 2,291.61 2,295.54 2,291.20 2,291.45 0.0M
2021-04-08 2,287.23 2,293.08 2,287.23 2,292.47 0.0M
2021-04-07 2,282.50 2,293.20 2,276.79 2,287.41 0.0M
2021-04-06 2,280.69 2,282.97 2,280.63 2,282.04 0.0M
2021-04-05 2,273.06 2,281.90 2,272.47 2,281.90 0.0M
2021-04-01 2,275.00 2,275.00 2,275.00 2,275.00 0.0M
2021-03-31 2,275.00 2,275.00 2,269.44 2,270.36 0.0M
2021-03-30 2,275.00 2,275.00 2,270.77 2,271.38 0.0M
2021-03-26 2,270.81 2,276.64 2,270.81 2,274.14 0.0M
2021-03-25 2,270.68 2,272.05 2,268.39 2,272.05 0.0M
2021-03-24 2,269.46 2,273.45 2,269.01 2,269.01 0.0M
2021-03-23 2,264.61 2,269.63 2,264.61 2,269.62 0.0M
2021-03-22 2,259.79 2,264.67 2,259.79 2,264.16 0.0M
2021-03-19 2,251.40 2,259.48 2,251.40 2,258.79 0.0M
2021-03-18 2,250.66 2,252.67 2,247.58 2,252.10 0.0M
2021-03-17 2,251.27 2,252.07 2,250.05 2,250.27 0.0M
2021-03-16 2,248.26 2,251.06 2,248.02 2,251.04 0.0M
2021-03-15 2,247.78 2,248.25 2,244.97 2,248.20 0.0M
2021-03-12 2,247.79 2,247.79 2,246.16 2,246.87 0.0M
2021-03-10 2,248.36 2,249.53 2,246.27 2,246.31 0.0M
2021-03-09 2,251.14 2,251.77 2,247.29 2,248.14 0.0M
2021-03-08 2,251.65 2,253.54 2,250.22 2,251.02 0.0M
2021-03-05 2,256.10 2,256.91 2,249.61 2,251.06 0.0M
2021-03-04 2,254.38 2,256.75 2,252.79 2,256.75 0.0M
2021-03-03 2,255.93 2,256.77 2,253.75 2,253.75 0.0M
2021-03-02 2,255.57 2,257.44 2,255.08 2,255.35 0.0M
2021-03-01 2,252.76 2,256.14 2,252.76 2,255.42 0.0M
2021-02-26 2,260.17 2,260.17 2,250.29 2,250.64 0.0M
2021-02-25 2,262.61 2,262.75 2,258.30 2,258.50 0.0M
2021-02-24 2,260.29 2,260.29 2,260.29 2,260.29 0.0M
2021-02-23 2,257.37 2,262.14 2,257.22 2,259.66 0.0M
2021-02-22 2,266.06 2,266.79 2,255.64 2,256.73 0.0M
2021-02-19 2,266.06 2,266.06 2,266.06 2,266.06 0.0M
2021-02-18 2,272.30 2,272.30 2,267.83 2,268.67 0.0M
2021-02-17 2,274.10 2,274.10 2,270.79 2,270.79 0.0M
2021-02-16 2,274.53 2,275.29 2,273.27 2,274.02 0.0M
2021-02-15 2,278.89 2,278.89 2,273.72 2,273.72 0.0M
2021-02-12 2,280.92 2,281.08 2,277.33 2,278.98 0.0M
2021-02-11 2,274.38 2,281.27 2,274.15 2,280.57 0.0M
2021-02-10 2,269.22 2,275.41 2,269.22 2,275.41 0.0M
2021-02-09 2,273.76 2,273.76 2,267.85 2,268.94 0.0M
2021-02-08 2,270.56 2,280.02 2,270.56 2,273.86 0.0M
2021-02-05 2,276.54 2,278.92 2,265.67 2,267.51 0.0M
2021-02-04 2,272.55 2,276.92 2,272.14 2,275.55 0.0M
2021-02-03 2,265.24 2,273.28 2,265.22 2,273.11 0.0M
2021-02-02 2,277.13 2,277.13 2,263.90 2,263.91 0.0M
2021-02-01 2,298.02 2,300.20 2,274.98 2,275.39 0.0M
2021-01-29 2,298.48 2,298.57 2,297.14 2,297.17 0.0M
2021-01-28 2,296.36 2,298.55 2,296.36 2,298.52 0.0M
2021-01-27 2,296.39 2,296.64 2,295.60 2,295.74 0.0M
2021-01-25 2,297.30 2,297.77 2,295.12 2,295.32 0.0M
2021-01-22 2,295.12 2,295.18 2,293.85 2,294.59 0.0M
2021-01-21 2,296.64 2,296.90 2,294.16 2,294.55 0.0M
2021-01-20 2,295.78 2,296.91 2,295.09 2,295.64 0.0M
2021-01-19 2,293.42 2,295.65 2,293.28 2,295.21 0.0M
2021-01-18 2,292.85 2,293.98 2,290.15 2,292.94 0.0M
2021-01-15 2,296.89 2,296.89 2,292.26 2,292.26 0.0M
2021-01-14 2,295.09 2,297.34 2,294.57 2,297.02 0.0M
2021-01-13 2,298.58 2,300.72 2,295.07 2,295.07 0.0M
2021-01-12 2,300.70 2,300.95 2,297.50 2,297.50 0.0M
2021-01-11 2,307.40 2,307.40 2,299.59 2,300.45 0.0M
2021-01-08 2,307.38 2,308.41 2,305.88 2,306.24 0.0M
2021-01-07 2,306.90 2,307.71 2,306.03 2,307.08 0.0M
2021-01-06 2,311.27 2,311.27 2,304.20 2,306.52 0.0M
2021-01-05 2,309.78 2,312.28 2,309.63 2,311.13 0.0M
2021-01-04 2,304.16 2,309.93 2,303.76 2,309.75 0.0M
2021-01-01 2,302.66 2,303.54 2,301.68 2,303.06 0.0M