Nifty IT (NIFTYIT)

NIFTYIT
🏛️ Indien →
33,702.00
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 35,559.40 35,781.10 35,395.05 35,515.00 18.0M
2023-12-28 35,812.00 35,850.40 35,614.80 35,691.65 21.7M
2023-12-27 35,557.30 35,814.70 35,447.10 35,741.00 22.9M
2023-12-26 35,421.15 35,682.65 35,185.45 35,493.45 40.1M
2023-12-22 34,974.65 35,770.45 34,740.15 35,637.80 39.2M
2023-12-21 34,406.80 35,020.00 34,394.55 34,846.05 19.9M
2023-12-20 35,492.80 35,928.50 34,621.00 34,741.05 32.4M
2023-12-19 35,728.40 35,762.10 35,091.95 35,345.00 20.6M
2023-12-18 35,707.30 36,132.00 35,487.95 35,685.55 27.6M
2023-12-15 34,427.55 35,947.60 34,427.55 35,782.45 67.5M
2023-12-14 33,451.95 34,308.55 33,419.10 34,223.35 44.0M
2023-12-13 33,466.30 33,497.45 32,715.65 33,066.65 23.5M
2023-12-12 33,484.80 33,799.80 33,358.00 33,493.90 19.7M
2023-12-11 33,424.00 33,615.70 33,332.50 33,514.25 16.3M
2023-12-08 33,098.65 33,452.40 33,012.70 33,392.90 25.7M
2023-12-07 33,053.65 33,111.65 32,891.75 32,961.60 16.8M
2023-12-06 32,560.15 33,073.05 32,529.30 33,022.60 25.3M
2023-12-05 32,754.00 32,755.20 32,252.45 32,479.15 19.0M
2023-12-04 32,888.20 32,888.20 32,522.45 32,665.55 16.8M
2023-12-01 32,729.80 32,729.80 32,478.75 32,598.70 13.4M
2023-11-30 32,569.80 32,701.65 32,455.30 32,582.20 39.5M
2023-11-29 32,258.50 32,633.00 32,248.35 32,608.40 18.8M
2023-11-28 32,115.85 32,187.95 31,807.85 32,118.50 14.3M
2023-11-24 32,341.00 32,420.45 32,010.00 32,055.15 11.8M
2023-11-23 32,657.15 32,688.00 32,334.50 32,370.65 14.2M
2023-11-22 32,298.00 32,583.45 32,262.15 32,564.40 11.1M
2023-11-21 32,507.75 32,587.15 32,300.05 32,325.70 12.4M
2023-11-20 32,202.30 32,600.35 32,198.10 32,383.20 15.3M
2023-11-17 32,288.90 32,405.85 32,134.65 32,191.35 16.4M
2023-11-16 31,555.10 32,453.65 31,431.50 32,273.35 26.9M
2023-11-15 31,095.80 31,472.50 30,987.75 31,429.35 24.3M
2023-11-13 30,793.65 30,810.35 30,572.95 30,635.85 8.9M
2023-11-10 30,623.70 30,680.85 30,504.10 30,639.05 12.7M
2023-11-09 30,982.65 30,993.05 30,655.55 30,717.70 20.5M
2023-11-08 31,049.75 31,128.90 30,865.25 30,917.20 11.1M
2023-11-07 30,949.95 31,052.50 30,860.65 30,981.60 9.4M
2023-11-06 30,955.35 31,034.15 30,863.65 30,972.95 9.5M
2023-11-03 30,797.25 30,924.85 30,739.35 30,779.95 11.8M
2023-11-02 30,575.80 30,731.55 30,495.30 30,582.75 12.4M
2023-11-01 30,609.45 30,694.45 30,283.15 30,344.85 10.9M
2023-10-31 30,765.25 30,769.20 30,396.05 30,582.25 12.4M
2023-10-30 30,627.90 30,698.40 30,433.65 30,641.00 11.0M
2023-10-27 30,328.25 30,676.95 30,313.95 30,599.70 15.1M
2023-10-26 30,184.00 30,312.45 30,054.20 30,225.65 28.2M
2023-10-25 30,790.35 31,004.20 30,469.00 30,530.50 16.6M
2023-10-23 31,358.45 31,456.10 30,802.05 30,848.40 13.4M
2023-10-20 31,445.45 31,605.75 31,360.50 31,469.35 17.3M
2023-10-19 31,345.55 31,667.00 31,345.55 31,540.05 31.2M
2023-10-18 31,778.55 31,882.45 31,568.20 31,606.65 14.9M
2023-10-17 31,884.25 31,938.20 31,770.75 31,794.90 13.2M
2023-10-16 31,831.05 31,949.75 31,710.65 31,750.40 15.8M
2023-10-13 31,457.50 32,024.35 31,434.10 31,807.95 37.3M
2023-10-12 32,474.15 32,556.50 31,907.00 32,003.65 28.5M
2023-10-11 32,688.70 32,981.90 32,489.60 32,548.05 24.9M
2023-10-10 32,423.95 32,616.35 32,200.25 32,569.45 14.5M
2023-10-09 32,216.15 32,638.25 32,203.55 32,308.55 17.4M
2023-10-06 32,251.45 32,438.40 32,098.80 32,341.70 14.0M
2023-10-05 31,995.00 32,368.45 31,956.90 32,125.40 21.4M
2023-10-04 31,531.35 31,874.70 31,412.50 31,811.50 16.0M
2023-10-03 31,772.75 31,852.65 31,499.35 31,717.25 14.3M
2023-09-29 31,814.65 32,020.35 31,514.90 31,784.40 22.0M
2023-09-28 32,616.05 32,623.35 31,808.75 31,879.60 26.1M
2023-09-27 32,439.05 32,651.00 32,339.95 32,594.65 13.8M
2023-09-26 32,675.10 32,693.25 32,391.45 32,471.00 12.2M
2023-09-25 32,881.35 32,960.95 32,581.15 32,648.60 15.2M
2023-09-22 32,799.05 33,109.65 32,664.40 32,906.30 22.9M
2023-09-21 32,849.90 32,976.85 32,504.75 32,919.95 20.7M
2023-09-20 32,860.90 33,167.30 32,851.75 32,949.20 16.6M
2023-09-18 33,255.10 33,266.90 33,030.35 33,129.50 14.2M
2023-09-15 33,216.90 33,402.75 33,156.20 33,355.05 31.9M
2023-09-14 32,991.45 33,240.20 32,949.55 33,045.40 24.0M
2023-09-13 32,943.15 32,982.35 32,713.10 32,886.70 14.9M
2023-09-12 32,758.55 33,114.15 32,429.50 32,977.90 24.4M
2023-09-11 32,531.00 32,674.45 32,458.05 32,642.80 15.3M
2023-09-08 32,450.75 32,561.25 32,353.40 32,415.65 12.7M
2023-09-07 32,264.50 32,497.65 32,153.40 32,448.35 17.7M
2023-09-06 32,437.85 32,515.05 32,038.55 32,312.30 19.4M
2023-09-05 32,207.40 32,482.65 32,014.95 32,365.30 24.0M
2023-09-04 31,552.50 32,197.85 31,454.50 32,163.95 30.8M
2023-09-01 31,166.60 31,550.95 31,149.25 31,514.35 14.3M
2023-08-31 31,175.10 31,428.00 31,067.70 31,164.90 35.3M
2023-08-30 31,069.85 31,197.75 31,023.75 31,103.90 11.8M
2023-08-29 30,899.95 30,978.25 30,784.85 30,866.05 11.4M
2023-08-28 30,975.35 31,025.75 30,745.00 30,773.60 11.1M
2023-08-25 30,907.85 30,998.95 30,803.00 30,914.55 15.2M
2023-08-24 31,084.55 31,212.45 31,004.75 31,112.15 37.5M
2023-08-23 31,036.95 31,084.65 30,887.45 30,924.10 12.2M
2023-08-22 30,973.90 31,024.60 30,785.70 30,902.40 11.4M
2023-08-21 30,626.25 30,987.65 30,597.05 30,937.60 12.9M
2023-08-18 30,907.45 30,934.10 30,515.00 30,604.05 19.9M
2023-08-17 31,205.30 31,238.25 30,885.40 31,060.20 17.3M
2023-08-16 31,129.30 31,304.75 31,047.00 31,212.10 20.4M
2023-08-14 30,755.80 31,058.90 30,570.50 31,028.90 13.7M
2023-08-11 30,950.30 31,164.30 30,764.50 30,819.15 23.3M
2023-08-10 30,845.65 30,967.75 30,722.20 30,867.00 16.9M
2023-08-09 30,772.50 30,964.70 30,590.55 30,940.05 17.0M
2023-08-08 30,817.25 30,910.55 30,670.15 30,824.95 22.5M
2023-08-07 30,582.45 30,809.00 30,451.35 30,779.25 15.0M
2023-08-04 30,082.55 30,555.80 30,027.30 30,436.10 22.5M
2023-08-03 29,913.65 30,054.35 29,685.15 29,971.15 17.3M
2023-08-02 30,253.10 30,259.40 29,801.55 30,043.60 19.3M
2023-08-01 29,998.15 30,348.75 29,948.00 30,288.65 20.7M
2023-07-31 29,605.50 29,951.60 29,452.35 29,928.45 22.5M
2023-07-28 29,741.15 29,829.75 29,339.35 29,490.25 19.4M
2023-07-27 29,826.00 29,895.00 29,670.50 29,745.00 36.2M
2023-07-26 29,854.40 29,988.90 29,770.20 29,800.40 16.0M
2023-07-25 29,899.00 29,921.40 29,685.40 29,761.15 18.0M
2023-07-24 29,993.85 30,112.90 29,807.15 29,843.45 21.7M
2023-07-21 29,854.25 30,338.10 29,701.20 29,871.05 78.3M
2023-07-20 31,292.35 31,348.60 30,960.75 31,145.95 20.5M
2023-07-19 31,490.45 31,653.85 31,068.15 31,353.55 30.0M
2023-07-18 31,089.90 31,491.75 30,865.85 31,371.15 37.1M
2023-07-17 31,007.60 31,658.10 30,805.00 31,041.60 51.1M
2023-07-14 29,860.55 31,017.55 29,847.05 30,945.50 53.6M
2023-07-13 29,158.55 29,903.65 29,115.70 29,628.20 39.8M
2023-07-12 29,412.50 29,424.75 29,020.20 29,118.05 24.4M
2023-07-11 29,299.30 29,371.50 29,092.70 29,324.80 20.1M
2023-07-10 29,609.85 29,609.85 29,116.30 29,194.75 15.8M
2023-07-07 29,654.25 29,937.75 29,508.85 29,560.45 18.8M
2023-07-06 29,792.10 29,848.05 29,690.25 29,805.20 18.4M
2023-07-05 29,910.00 29,910.35 29,702.65 29,841.85 21.3M
2023-07-04 29,557.55 29,743.35 29,444.80 29,729.85 19.0M
2023-07-03 29,648.40 29,718.95 29,334.40 29,424.80 19.3M
2023-06-30 29,013.15 29,594.20 28,957.15 29,563.00 28.0M
2023-06-28 28,945.00 28,997.35 28,778.15 28,843.00 16.0M
2023-06-27 28,681.95 28,821.85 28,630.45 28,800.15 11.7M
2023-06-26 28,539.80 28,631.75 28,451.15 28,590.10 12.1M
2023-06-23 28,747.60 28,752.50 28,482.15 28,554.30 18.3M
2023-06-22 28,969.15 28,977.90 28,750.40 28,811.15 17.6M
2023-06-21 29,022.70 29,084.45 28,869.80 29,025.70 15.6M
2023-06-20 28,728.50 28,966.95 28,640.30 28,930.80 20.0M
2023-06-19 28,641.45 28,750.70 28,568.55 28,708.30 16.3M
2023-06-16 28,671.10 28,759.40 28,441.05 28,588.80 42.6M
2023-06-15 28,824.60 28,833.25 28,645.80 28,699.00 27.9M
2023-06-14 28,896.25 28,928.65 28,666.90 28,855.05 18.3M
2023-06-13 28,935.90 28,974.15 28,866.20 28,899.30 17.9M
2023-06-12 28,457.45 28,844.30 28,402.55 28,784.00 18.2M
2023-06-09 28,645.70 28,674.45 28,322.15 28,355.35 19.1M
2023-06-08 28,892.65 28,918.05 28,568.60 28,591.10 19.0M
2023-06-07 28,886.70 28,937.95 28,754.85 28,913.70 16.9M
2023-06-06 29,003.50 29,013.90 28,485.85 28,689.05 27.3M
2023-06-05 29,459.15 29,533.40 29,217.35 29,238.75 14.8M
2023-06-02 29,485.85 29,550.15 29,272.55 29,328.15 21.2M
2023-06-01 29,455.35 29,599.10 29,382.05 29,446.25 13.6M
2023-05-31 29,248.05 29,495.05 29,212.50 29,319.75 46.0M
2023-05-30 29,253.50 29,405.20 29,172.70 29,297.65 17.3M
2023-05-29 29,629.75 29,659.60 29,200.25 29,240.20 13.6M
2023-05-26 28,975.95 29,384.85 28,975.95 29,355.90 17.5M
2023-05-25 28,854.95 28,970.95 28,686.20 28,928.75 16.2M
2023-05-24 28,721.15 28,959.35 28,655.00 28,890.80 14.8M
2023-05-23 29,076.50 29,319.90 28,830.00 28,873.70 20.8M
2023-05-22 28,357.60 29,062.05 28,294.25 29,007.30 22.2M
2023-05-19 28,063.35 28,369.40 28,007.05 28,303.65 22.9M
2023-05-18 28,125.45 28,137.70 27,858.75 27,892.55 13.8M
2023-05-17 28,197.80 28,300.10 27,776.80 27,942.95 22.4M
2023-05-16 28,252.75 28,421.05 28,178.70 28,216.00 12.3M
2023-05-15 28,083.75 28,323.55 27,957.50 28,165.40 13.7M
2023-05-12 28,070.85 28,164.45 27,874.10 28,028.40 15.5M
2023-05-11 28,298.25 28,348.35 28,039.20 28,102.00 16.1M
2023-05-10 28,220.45 28,236.85 27,998.95 28,091.75 14.7M
2023-05-09 27,961.00 28,168.45 27,910.65 28,125.50 15.5M
2023-05-08 27,837.30 27,947.00 27,735.15 27,920.95 14.9M
2023-05-05 27,905.35 27,915.25 27,634.85 27,719.95 14.9M
2023-05-04 27,716.55 27,912.50 27,685.55 27,883.20 14.1M
2023-05-03 27,872.40 27,883.45 27,693.30 27,743.75 16.1M
2023-05-02 27,792.70 28,154.10 27,756.00 28,025.00 26.0M
2023-04-28 27,401.95 27,743.00 27,388.80 27,708.20 39.0M
2023-04-27 27,079.00 27,378.10 27,024.15 27,355.25 24.4M
2023-04-26 27,007.55 27,158.75 26,977.55 27,065.00 16.6M
2023-04-25 27,028.80 27,082.10 26,820.70 26,985.80 18.0M
2023-04-24 26,910.70 27,034.90 26,721.50 27,013.65 24.4M
2023-04-21 26,701.70 26,835.70 26,602.80 26,822.10 27.0M
2023-04-20 26,694.10 26,868.90 26,597.95 26,637.15 19.8M
2023-04-19 27,174.60 27,193.10 26,640.20 26,687.45 26.9M
2023-04-18 27,189.40 27,189.40 26,851.70 27,166.95 28.1M
2023-04-17 27,059.15 27,076.15 26,184.45 27,008.20 84.9M
2023-04-13 28,713.65 28,736.70 28,230.00 28,342.80 27.4M
2023-04-12 28,773.40 29,031.05 28,578.10 28,980.35 16.3M
2023-04-11 29,051.75 29,095.45 28,530.50 28,675.75 17.7M
2023-04-10 28,810.85 29,086.40 28,739.40 29,041.60 12.6M
2023-04-06 28,876.20 29,004.80 28,666.00 28,764.55 16.9M
2023-04-05 28,520.00 29,032.65 28,506.70 28,977.20 21.5M
2023-04-03 28,841.60 28,841.60 28,449.25 28,633.00 13.1M
2023-03-31 28,379.75 28,741.60 28,277.00 28,698.60 22.6M
2023-03-29 27,777.95 28,113.95 27,639.65 28,011.30 23.5M
2023-03-28 27,998.30 28,090.75 27,674.70 27,702.80 19.0M
2023-03-27 27,985.65 28,193.60 27,818.25 27,948.75 13.4M
2023-03-24 28,208.35 28,453.85 27,869.50 27,935.65 19.4M
2023-03-23 28,065.80 28,116.45 27,843.25 27,999.25 19.3M
2023-03-22 28,375.90 28,549.00 28,148.40 28,217.60 0.0M
2023-03-21 28,455.65 28,552.00 28,124.25 28,164.85 21.6M
2023-03-20 28,732.85 28,744.30 28,209.05 28,442.95 22.4M
2023-03-17 28,737.70 29,120.75 28,721.10 28,854.45 31.8M
2023-03-16 28,694.30 28,746.35 28,400.35 28,517.25 18.8M
2023-03-15 29,080.35 29,179.50 28,689.40 28,716.50 19.1M
2023-03-14 29,281.25 29,402.25 28,638.90 28,784.70 25.5M
2023-03-13 29,695.00 30,051.60 29,187.10 29,267.00 31.2M
2023-03-10 29,418.60 29,584.45 29,324.00 29,545.50 11.3M
2023-03-09 30,090.25 30,096.60 29,712.00 29,742.35 14.0M
2023-03-08 29,944.20 30,096.70 29,729.25 30,065.75 15.0M
2023-03-06 30,048.70 30,340.95 30,032.05 30,179.75 19.0M
2023-03-03 29,968.75 29,988.55 29,774.05 29,817.05 14.8M
2023-03-02 29,883.10 29,936.40 29,618.60 29,717.45 15.8M
2023-03-01 29,722.15 30,121.65 29,712.80 30,097.75 14.1M
2023-02-28 29,986.20 30,294.45 29,608.95 29,663.95 46.2M
2023-02-27 30,338.70 30,345.50 29,667.10 29,919.20 15.7M
2023-02-24 30,732.45 30,859.70 30,445.90 30,514.90 11.3M
2023-02-23 30,759.60 30,899.40 30,497.55 30,598.40 15.7M
2023-02-22 30,621.10 30,815.90 30,503.35 30,608.20 14.9M
2023-02-21 31,318.35 31,393.00 30,911.05 30,947.25 13.4M
2023-02-20 31,056.05 31,405.30 30,961.95 31,222.35 15.9M
2023-02-17 31,147.10 31,218.25 30,963.05 31,054.85 15.8M
2023-02-16 31,042.30 31,587.35 31,024.15 31,434.85 32.2M
2023-02-15 30,512.00 30,959.30 30,324.20 30,934.35 17.3M
2023-02-14 30,481.50 30,759.45 30,457.40 30,588.75 16.9M
2023-02-13 30,790.20 30,792.85 30,238.05 30,289.65 20.4M
2023-02-10 30,839.25 30,900.15 30,636.40 30,870.20 13.8M
2023-02-09 30,769.80 31,012.95 30,665.45 30,990.85 15.9M
2023-02-08 30,415.60 30,938.40 30,415.60 30,774.05 21.9M
2023-02-07 30,429.75 30,544.10 30,250.75 30,310.70 13.7M
2023-02-06 30,502.90 30,534.70 30,186.70 30,411.10 14.2M
2023-02-03 30,839.05 30,849.60 30,417.90 30,597.65 20.0M
2023-02-02 30,124.90 30,610.10 30,107.10 30,566.75 23.9M
2023-02-01 29,885.95 30,083.40 29,659.00 30,018.25 17.6M
2023-01-31 30,163.20 30,172.75 29,556.30 29,740.35 29.5M
2023-01-30 29,842.70 30,224.50 29,606.35 30,094.85 21.2M
2023-01-27 30,052.70 30,234.35 29,542.45 29,766.45 19.8M
2023-01-25 30,208.10 30,231.40 30,004.75 30,043.90 14.0M
2023-01-24 30,220.50 30,499.75 30,151.55 30,316.90 23.1M
2023-01-23 29,620.25 30,124.05 29,505.50 30,086.00 18.3M
2023-01-20 29,574.45 29,783.80 29,479.70 29,529.65 24.0M
2023-01-19 29,487.50 29,714.95 29,396.05 29,632.35 19.7M
2023-01-18 29,580.25 29,715.80 29,541.95 29,617.80 25.5M
2023-01-17 29,291.15 29,518.85 29,259.10 29,498.00 22.5M
2023-01-16 29,037.05 29,327.90 28,895.40 29,264.65 30.1M
2023-01-13 28,717.00 29,060.95 28,292.30 28,933.75 34.6M
2023-01-12 28,722.45 28,832.60 28,509.50 28,720.30 21.5M
2023-01-11 28,550.65 28,946.00 28,460.00 28,596.35 19.4M
2023-01-10 28,627.80 28,661.70 28,242.90 28,502.70 19.6M
2023-01-09 28,134.05 28,780.00 28,134.05 28,748.15 26.3M
2023-01-06 28,466.90 28,507.15 27,908.75 27,956.45 18.9M
2023-01-05 28,803.05 28,803.05 28,386.00 28,527.75 21.3M
2023-01-04 28,912.60 28,925.45 28,600.75 28,677.80 17.3M
2023-01-03 28,713.70 29,032.40 28,636.40 28,962.30 14.2M
2023-01-02 28,681.55 28,777.60 28,474.70 28,737.30 10.8M