Nifty Low Volatility 50 (NIFTYLVI)

NIFTYLVI
🏛️ Indien →
24,608.45
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 20,885.12 20,885.12 20,885.12 20,885.12 0.0M
2023-12-28 20,838.46 20,838.46 20,838.46 20,838.46 0.0M
2023-12-27 20,601.71 20,601.71 20,601.71 20,601.71 0.0M
2023-12-26 20,450.74 20,450.74 20,450.74 20,450.74 0.0M
2023-12-22 20,260.80 20,260.80 20,260.80 20,260.80 0.0M
2023-12-21 20,100.70 20,100.70 20,100.70 20,100.70 0.0M
2023-12-20 19,991.55 19,991.55 19,991.55 19,991.55 0.0M
2023-12-19 20,324.95 20,324.95 20,324.95 20,324.95 0.0M
2023-12-18 20,275.36 20,275.36 20,275.36 20,275.36 0.0M
2023-12-15 20,232.44 20,232.44 20,232.44 20,232.44 0.0M
2023-12-14 20,105.16 20,105.16 20,105.16 20,105.16 0.0M
2023-12-13 19,976.45 19,976.45 19,976.45 19,976.45 0.0M
2023-12-12 19,876.38 19,876.38 19,876.38 19,876.38 0.0M
2023-12-11 19,889.21 19,889.21 19,889.21 19,889.21 0.0M
2023-12-08 19,845.93 19,845.93 19,845.93 19,845.93 0.0M
2023-12-07 19,905.49 19,905.49 19,905.49 19,905.49 0.0M
2023-12-06 19,842.56 19,842.56 19,842.56 19,842.56 0.0M
2023-12-05 19,816.43 19,816.43 19,816.43 19,816.43 0.0M
2023-12-04 19,730.07 19,730.07 19,730.07 19,730.07 0.0M
2023-12-01 19,526.38 19,526.38 19,526.38 19,526.38 0.0M
2023-11-30 19,425.73 19,425.73 19,425.73 19,425.73 0.0M
2023-11-29 19,251.67 19,251.67 19,251.67 19,251.67 0.0M
2023-11-28 19,126.83 19,126.83 19,126.83 19,126.83 0.0M
2023-11-24 19,030.62 19,030.62 19,030.62 19,030.62 0.0M
2023-11-23 19,069.25 19,069.25 19,069.25 19,069.25 0.0M
2023-11-22 19,074.39 19,074.39 19,074.39 19,074.39 0.0M
2023-11-21 19,036.00 19,036.00 19,036.00 19,036.00 0.0M
2023-11-20 18,962.52 18,962.52 18,962.52 18,962.52 0.0M
2023-11-17 18,978.52 18,978.52 18,978.52 18,978.52 0.0M
2023-11-16 18,837.66 18,837.66 18,837.66 18,837.66 0.0M
2023-11-15 18,723.56 18,723.56 18,723.56 18,723.56 0.0M
2023-11-13 18,536.15 18,536.15 18,536.15 18,536.15 0.0M
2023-11-12 18,611.68 18,611.68 18,611.68 18,611.68 0.0M
2023-11-10 18,537.95 18,537.95 18,537.95 18,537.95 0.0M
2023-11-09 18,519.33 18,519.33 18,519.33 18,519.33 0.0M
2023-11-08 18,570.37 18,570.37 18,570.37 18,570.37 0.0M
2023-11-07 18,490.21 18,490.21 18,490.21 18,490.21 0.0M
2023-11-06 18,429.87 18,429.87 18,429.87 18,429.87 0.0M
2023-11-03 18,264.70 18,264.70 18,264.70 18,264.70 0.0M
2023-11-02 18,201.00 18,201.00 18,201.00 18,201.00 0.0M
2023-11-01 18,029.05 18,029.05 18,029.05 18,029.05 0.0M
2023-10-31 18,137.11 18,137.11 18,137.11 18,137.11 0.0M
2023-10-30 18,074.73 18,074.73 18,074.73 18,074.73 0.0M
2023-10-27 18,047.86 18,047.86 18,047.86 18,047.86 0.0M
2023-10-26 17,877.63 17,877.63 17,877.63 17,877.63 0.0M
2023-10-25 18,117.44 18,117.44 18,117.44 18,117.44 0.0M
2023-10-23 18,218.69 18,218.69 18,218.69 18,218.69 0.0M
2023-10-20 18,466.43 18,466.43 18,466.43 18,466.43 0.0M
2023-10-19 18,551.79 18,551.79 18,551.79 18,551.79 0.0M
2023-10-18 18,547.33 18,547.33 18,547.33 18,547.33 0.0M
2023-10-17 18,614.91 18,614.91 18,614.91 18,614.91 0.0M
2023-10-16 18,526.50 18,526.50 18,526.50 18,526.50 0.0M
2023-10-13 18,520.82 18,520.82 18,520.82 18,520.82 0.0M
2023-10-12 18,491.82 18,491.82 18,491.82 18,491.82 0.0M
2023-10-11 18,457.56 18,457.56 18,457.56 18,457.56 0.0M
2023-10-10 18,327.63 18,327.63 18,327.63 18,327.63 0.0M
2023-10-09 18,190.58 18,190.58 18,190.58 18,190.58 0.0M
2023-10-06 18,288.17 18,288.17 18,288.17 18,288.17 0.0M
2023-10-05 18,198.76 18,198.76 18,198.76 18,198.76 0.0M
2023-10-04 18,171.00 18,171.00 18,171.00 18,171.00 0.0M
2023-10-03 18,286.26 18,286.26 18,286.26 18,286.26 0.0M
2023-09-29 18,396.83 18,396.83 18,396.83 18,396.83 0.0M
2023-09-28 18,241.05 18,241.05 18,241.05 18,241.05 0.0M
2023-09-27 18,522.15 18,522.15 18,522.15 18,522.15 0.0M
2023-09-26 18,466.02 18,466.02 18,466.02 18,466.02 0.0M
2023-09-25 18,463.26 18,463.26 18,463.26 18,463.26 0.0M
2023-09-22 18,500.53 18,500.53 18,500.53 18,500.53 0.0M
2023-09-21 18,567.06 18,567.06 18,567.06 18,567.06 0.0M
2023-09-20 18,686.51 18,686.51 18,686.51 18,686.51 0.0M
2023-09-18 18,798.73 18,798.73 18,798.73 18,798.73 0.0M
2023-09-15 18,808.63 18,808.63 18,808.63 18,808.63 0.0M
2023-09-14 18,727.40 18,727.40 18,727.40 18,727.40 0.0M
2023-09-13 18,685.03 18,685.03 18,685.03 18,685.03 0.0M
2023-09-12 18,629.93 18,629.93 18,629.93 18,629.93 0.0M
2023-09-11 18,736.21 18,736.21 18,736.21 18,736.21 0.0M
2023-09-08 18,612.88 18,612.88 18,612.88 18,612.88 0.0M
2023-09-07 18,575.74 18,575.74 18,575.74 18,575.74 0.0M
2023-09-06 18,479.29 18,479.29 18,479.29 18,479.29 0.0M
2023-09-05 18,358.13 18,358.13 18,358.13 18,358.13 0.0M
2023-09-04 18,270.90 18,270.90 18,270.90 18,270.90 0.0M
2023-09-01 18,147.67 18,147.67 18,147.67 18,147.67 0.0M
2023-08-31 18,074.74 18,074.74 18,074.74 18,074.74 0.0M
2023-08-30 18,166.91 18,166.91 18,166.91 18,166.91 0.0M
2023-08-29 18,145.65 18,145.65 18,145.65 18,145.65 0.0M
2023-08-28 18,104.94 18,104.94 18,104.94 18,104.94 0.0M
2023-08-25 18,044.34 18,044.34 18,044.34 18,044.34 0.0M
2023-08-24 18,184.33 18,184.33 18,184.33 18,184.33 0.0M
2023-08-23 18,185.90 18,185.90 18,185.90 18,185.90 0.0M
2023-08-22 18,188.81 18,188.81 18,188.81 18,188.81 0.0M
2023-08-21 18,171.62 18,171.62 18,171.62 18,171.62 0.0M
2023-08-18 18,093.81 18,093.81 18,093.81 18,093.81 0.0M
2023-08-17 18,192.01 18,192.01 18,192.01 18,192.01 0.0M
2023-08-16 18,251.31 18,251.31 18,251.31 18,251.31 0.0M
2023-08-14 18,165.89 18,165.89 18,165.89 18,165.89 0.0M
2023-08-11 18,201.87 18,201.87 18,201.87 18,201.87 0.0M
2023-08-10 18,314.78 18,314.78 18,314.78 18,314.78 0.0M
2023-08-09 18,452.90 18,452.90 18,452.90 18,452.90 0.0M
2023-08-08 18,399.61 18,399.61 18,399.61 18,399.61 0.0M
2023-08-07 18,391.00 18,391.00 18,391.00 18,391.00 0.0M
2023-08-04 18,308.68 18,308.68 18,308.68 18,308.68 0.0M
2023-08-03 18,187.00 18,187.00 18,187.00 18,187.00 0.0M
2023-08-02 18,238.64 18,238.64 18,238.64 18,238.64 0.0M
2023-08-01 18,385.25 18,385.25 18,385.25 18,385.25 0.0M
2023-07-31 18,363.11 18,363.11 18,363.11 18,363.11 0.0M
2023-07-28 18,289.96 18,289.96 18,289.96 18,289.96 0.0M
2023-07-27 18,192.13 18,192.13 18,192.13 18,192.13 0.0M
2023-07-26 18,133.35 18,133.35 18,133.35 18,133.35 0.0M
2023-07-25 18,040.70 18,040.70 18,040.70 18,040.70 0.0M
2023-07-24 18,040.46 18,040.46 18,040.46 18,040.46 0.0M
2023-07-21 18,033.75 18,033.75 18,033.75 18,033.75 0.0M
2023-07-20 18,155.42 18,155.42 18,155.42 18,155.42 0.0M
2023-07-19 18,031.53 18,031.53 18,031.53 18,031.53 0.0M
2023-07-18 17,981.36 17,981.36 17,981.36 17,981.36 0.0M
2023-07-17 17,981.73 17,981.73 17,981.73 17,981.73 0.0M
2023-07-14 17,924.16 17,924.16 17,924.16 17,924.16 0.0M
2023-07-13 17,771.86 17,771.86 17,771.86 17,771.86 0.0M
2023-07-12 17,838.83 17,838.83 17,838.83 17,838.83 0.0M
2023-07-11 17,841.69 17,841.69 17,841.69 17,841.69 0.0M
2023-07-10 17,691.38 17,691.38 17,691.38 17,691.38 0.0M
2023-07-07 17,729.31 17,729.31 17,729.31 17,729.31 0.0M
2023-07-06 17,907.88 17,907.88 17,907.88 17,907.88 0.0M
2023-07-05 17,818.30 17,818.30 17,818.30 17,818.30 0.0M
2023-07-04 17,642.30 17,642.30 17,642.30 17,642.30 0.0M
2023-07-03 17,623.47 17,623.47 17,623.47 17,623.47 0.0M
2023-06-30 17,622.42 17,622.42 17,622.42 17,622.42 0.0M
2023-06-28 17,431.32 17,431.32 17,431.32 17,431.32 0.0M
2023-06-27 17,342.04 17,342.04 17,342.04 17,342.04 0.0M
2023-06-26 17,252.52 17,252.52 17,252.52 17,252.52 0.0M
2023-06-23 17,184.74 17,184.74 17,184.74 17,184.74 0.0M
2023-06-22 17,243.63 17,243.63 17,243.63 17,243.63 0.0M
2023-06-21 17,377.76 17,377.76 17,377.76 17,377.76 0.0M
2023-06-20 17,335.12 17,335.12 17,335.12 17,335.12 0.0M
2023-06-19 17,214.80 17,214.80 17,214.80 17,214.80 0.0M
2023-06-16 17,274.44 17,274.44 17,274.44 17,274.44 0.0M
2023-06-15 17,171.57 17,171.57 17,171.57 17,171.57 0.0M
2023-06-14 17,160.68 17,160.68 17,160.68 17,160.68 0.0M
2023-06-13 17,092.78 17,092.78 17,092.78 17,092.78 0.0M
2023-06-12 16,966.54 16,966.54 16,966.54 16,966.54 0.0M
2023-06-09 16,896.29 16,896.29 16,896.29 16,896.29 0.0M
2023-06-08 17,002.50 17,002.50 17,002.50 17,002.50 0.0M
2023-06-07 17,097.02 17,097.02 17,097.02 17,097.02 0.0M
2023-06-06 16,922.82 16,922.82 16,922.82 16,922.82 0.0M
2023-06-05 16,889.34 16,889.34 16,889.34 16,889.34 0.0M
2023-06-02 16,886.57 16,886.57 16,886.57 16,886.57 0.0M
2023-06-01 16,861.07 16,861.07 16,861.07 16,861.07 0.0M
2023-05-31 16,853.79 16,853.79 16,853.79 16,853.79 0.0M
2023-05-30 16,794.20 16,794.20 16,794.20 16,794.20 0.0M
2023-05-29 16,754.61 16,754.61 16,754.61 16,754.61 0.0M
2023-05-26 16,684.45 16,684.45 16,684.45 16,684.45 0.0M
2023-05-25 16,536.46 16,536.46 16,536.46 16,536.46 0.0M
2023-05-24 16,454.99 16,454.99 16,454.99 16,454.99 0.0M
2023-05-23 16,432.02 16,432.02 16,432.02 16,432.02 0.0M
2023-05-22 16,401.54 16,401.54 16,401.54 16,401.54 0.0M
2023-05-19 16,338.48 16,338.48 16,338.48 16,338.48 0.0M
2023-05-18 16,370.07 16,370.07 16,370.07 16,370.07 0.0M
2023-05-17 16,465.48 16,465.48 16,465.48 16,465.48 0.0M
2023-05-16 16,500.18 16,500.18 16,500.18 16,500.18 0.0M
2023-05-15 16,538.01 16,538.01 16,538.01 16,538.01 0.0M
2023-05-12 16,473.47 16,473.47 16,473.47 16,473.47 0.0M
2023-05-11 16,508.08 16,508.08 16,508.08 16,508.08 0.0M
2023-05-10 16,460.28 16,460.28 16,460.28 16,460.28 0.0M
2023-05-09 16,412.40 16,412.40 16,412.40 16,412.40 0.0M
2023-05-08 16,403.31 16,403.31 16,403.31 16,403.31 0.0M
2023-05-05 16,262.75 16,262.75 16,262.75 16,262.75 0.0M
2023-05-04 16,313.72 16,313.72 16,313.72 16,313.72 0.0M
2023-05-03 16,248.91 16,248.91 16,248.91 16,248.91 0.0M
2023-05-02 16,230.25 16,230.25 16,230.25 16,230.25 0.0M
2023-04-28 16,180.39 16,180.39 16,180.39 16,180.39 0.0M
2023-04-27 16,023.53 16,023.53 16,023.53 16,023.53 0.0M
2023-04-26 15,966.88 15,966.88 15,966.88 15,966.88 0.0M
2023-04-25 15,915.52 15,915.52 15,915.52 15,915.52 0.0M
2023-04-24 15,910.54 15,910.54 15,910.54 15,910.54 0.0M
2023-04-21 15,824.06 15,824.06 15,824.06 15,824.06 0.0M
2023-04-20 15,795.35 15,795.35 15,795.35 15,795.35 0.0M
2023-04-19 15,779.06 15,779.06 15,779.06 15,779.06 0.0M
2023-04-18 15,878.95 15,878.95 15,878.95 15,878.95 0.0M
2023-04-17 15,832.29 15,832.29 15,832.29 15,832.29 0.0M
2023-04-13 15,840.26 15,840.26 15,840.26 15,840.26 0.0M
2023-04-12 15,881.03 15,881.03 15,881.03 15,881.03 0.0M
2023-04-11 15,786.14 15,786.14 15,786.14 15,786.14 0.0M
2023-04-10 15,769.78 15,769.78 15,769.78 15,769.78 0.0M
2023-04-06 15,747.32 15,747.32 15,747.32 15,747.32 0.0M
2023-04-05 15,767.04 15,767.04 15,767.04 15,767.04 0.0M
2023-04-03 15,652.76 15,652.76 15,652.76 15,652.76 0.0M
2023-03-31 15,567.29 15,567.29 15,567.29 15,567.29 0.0M
2023-03-29 15,389.86 15,389.86 15,389.86 15,389.86 0.0M
2023-03-28 15,284.20 15,284.20 15,284.20 15,284.20 0.0M
2023-03-27 15,351.65 15,351.65 15,351.65 15,351.65 0.0M
2023-03-24 15,339.55 15,339.55 15,339.55 15,339.55 0.0M
2023-03-23 15,436.74 15,436.74 15,436.74 15,436.74 0.0M
2023-03-22 15,484.88 15,484.88 15,484.88 15,484.88 0.0M
2023-03-21 15,415.76 15,415.76 15,415.76 15,415.76 0.0M
2023-03-20 15,373.17 15,373.17 15,373.17 15,373.17 0.0M
2023-03-17 15,428.63 15,428.63 15,428.63 15,428.63 0.0M
2023-03-16 15,425.42 15,425.42 15,425.42 15,425.42 0.0M
2023-03-15 15,330.41 15,330.41 15,330.41 15,330.41 0.0M
2023-03-14 15,315.28 15,315.28 15,315.28 15,315.28 0.0M
2023-03-13 15,392.39 15,392.39 15,392.39 15,392.39 0.0M
2023-03-10 15,570.36 15,570.36 15,570.36 15,570.36 0.0M
2023-03-09 15,591.40 15,591.40 15,591.40 15,591.40 0.0M
2023-03-08 15,709.96 15,709.96 15,709.96 15,709.96 0.0M
2023-03-06 15,668.30 15,668.30 15,668.30 15,668.30 0.0M
2023-03-03 15,561.63 15,561.63 15,561.63 15,561.63 0.0M
2023-03-02 15,474.34 15,474.34 15,474.34 15,474.34 0.0M
2023-03-01 15,517.90 15,517.90 15,517.90 15,517.90 0.0M
2023-02-28 15,431.88 15,431.88 15,431.88 15,431.88 0.0M
2023-02-27 15,420.80 15,420.80 15,420.80 15,420.80 0.0M
2023-02-24 15,537.90 15,537.90 15,537.90 15,537.90 0.0M
2023-02-23 15,525.76 15,525.76 15,525.76 15,525.76 0.0M
2023-02-22 15,586.12 15,586.12 15,586.12 15,586.12 0.0M
2023-02-21 15,730.11 15,730.11 15,730.11 15,730.11 0.0M
2023-02-20 15,743.42 15,743.42 15,743.42 15,743.42 0.0M
2023-02-17 15,772.97 15,772.97 15,772.97 15,772.97 0.0M
2023-02-16 15,840.06 15,840.06 15,840.06 15,840.06 0.0M
2023-02-15 15,809.02 15,809.02 15,809.02 15,809.02 0.0M
2023-02-14 15,721.56 15,721.56 15,721.56 15,721.56 0.0M
2023-02-13 15,706.54 15,706.54 15,706.54 15,706.54 0.0M
2023-02-10 15,821.83 15,821.83 15,821.83 15,821.83 0.0M
2023-02-09 15,821.35 15,821.35 15,821.35 15,821.35 0.0M
2023-02-08 15,869.82 15,869.82 15,869.82 15,869.82 0.0M
2023-02-07 15,756.58 15,756.58 15,756.58 15,756.58 0.0M
2023-02-06 15,794.74 15,794.74 15,794.74 15,794.74 0.0M
2023-02-03 15,746.12 15,746.12 15,746.12 15,746.12 0.0M
2023-02-02 15,727.07 15,727.07 15,727.07 15,727.07 0.0M
2023-02-01 15,730.51 15,730.51 15,730.51 15,730.51 0.0M
2023-01-31 15,789.56 15,789.56 15,789.56 15,789.56 0.0M
2023-01-30 15,758.47 15,758.47 15,758.47 15,758.47 0.0M
2023-01-27 15,746.96 15,746.96 15,746.96 15,746.96 0.0M
2023-01-25 15,880.98 15,880.98 15,880.98 15,880.98 0.0M
2023-01-24 16,058.39 16,058.39 16,058.39 16,058.39 0.0M
2023-01-23 16,090.60 16,090.60 16,090.60 16,090.60 0.0M
2023-01-20 16,049.59 16,049.59 16,049.59 16,049.59 0.0M
2023-01-19 16,164.08 16,164.08 16,164.08 16,164.08 0.0M
2023-01-18 16,216.79 16,216.79 16,216.79 16,216.79 0.0M
2023-01-17 16,135.90 16,135.90 16,135.90 16,135.90 0.0M
2023-01-16 16,053.05 16,053.05 16,053.05 16,053.05 0.0M
2023-01-13 16,053.05 16,053.05 16,053.05 16,053.05 0.0M
2023-01-12 16,022.32 16,022.32 16,022.32 16,022.32 0.0M
2023-01-11 16,022.32 16,022.32 16,022.32 16,022.32 0.0M
2023-01-10 16,083.02 16,083.02 16,083.02 16,083.02 0.0M
2023-01-09 16,027.49 16,027.49 16,027.49 16,027.49 0.0M
2023-01-06 16,027.49 16,027.49 16,027.49 16,027.49 0.0M
2023-01-05 16,125.05 16,125.05 16,125.05 16,125.05 0.0M
2023-01-04 15,978.69 15,978.69 15,978.69 15,978.69 0.0M
2023-01-03 16,075.95 16,075.95 16,075.95 16,075.95 0.0M
2023-01-02 16,008.87 16,008.87 16,008.87 16,008.87 0.0M