Nifty 50 PR 1x Inverse (NIFPR1X)

NIFPR1X
🏛️ Indien →
209.35
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
2021-12-31 257.20 257.20 254.85 255.55 0.0M
2021-12-30 257.80 258.60 256.85 257.75 0.0M
2021-12-29 257.50 258.15 256.50 257.60 0.0M
2021-12-28 258.15 258.40 257.05 257.30 0.0M
2021-12-27 261.75 263.35 259.10 259.50 0.0M
2021-12-24 258.45 262.10 258.45 260.70 0.0M
2021-12-23 259.70 260.50 258.90 259.60 0.0M
2021-12-22 262.80 263.55 261.15 261.40 0.0M
2021-12-21 264.25 265.60 261.60 264.25 0.0M
2021-12-20 263.55 269.90 263.45 266.75 0.0M
2021-12-17 256.65 261.25 256.40 261.00 0.0M
2021-12-16 255.20 258.00 255.15 257.05 0.0M
2021-12-15 255.90 257.85 255.50 257.40 0.0M
2021-12-14 256.50 257.30 255.10 255.85 0.0M
2021-12-13 251.60 255.40 251.30 255.20 0.0M
2021-12-10 253.60 254.60 252.75 253.05 0.0M
2021-12-09 252.85 254.95 252.65 252.95 0.0M
2021-12-08 255.95 256.00 253.40 253.65 0.0M
2021-12-07 260.05 260.90 256.85 258.00 0.0M
2021-12-06 257.65 262.35 257.60 262.10 0.0M
2021-12-03 254.40 258.00 253.50 257.75 0.0M
2021-12-02 258.00 258.40 254.50 254.75 0.0M
2021-12-01 259.20 259.80 257.55 258.25 0.0M
2021-11-30 260.00 261.80 255.85 261.05 0.0M
2021-11-29 259.90 264.05 258.30 259.95 0.0M
2021-11-26 255.80 260.85 255.70 260.30 0.0M
2021-11-25 254.65 255.60 252.50 252.90 0.0M
2021-11-24 252.70 255.50 252.00 254.65 0.0M
2021-11-23 256.60 257.55 252.65 253.35 0.0M
2021-11-22 249.25 256.50 249.25 254.60 0.0M
2021-11-18 247.85 250.65 247.10 249.60 0.0M
2021-11-17 247.15 248.00 246.05 247.75 0.0M
2021-11-16 244.60 246.85 244.55 246.35 0.0M
2021-11-15 244.40 245.35 243.45 244.80 0.0M
2021-11-12 246.60 247.55 244.55 244.85 0.0M
2021-11-11 246.70 249.00 246.70 248.00 0.0M
2021-11-10 246.60 247.40 245.45 246.00 0.0M
2021-11-09 245.10 246.45 244.70 245.65 0.0M
2021-11-08 245.65 248.50 245.00 245.30 0.0M
2021-11-04 247.05 247.50 246.85 247.30 0.0M
2021-11-03 246.85 249.45 246.30 248.50 0.0M
2021-11-02 246.50 248.20 245.95 247.65 0.0M
2021-11-01 249.15 250.30 246.70 247.05 0.0M
2021-10-29 248.40 251.40 247.25 250.65 0.0M
2021-10-28 243.60 248.80 243.60 248.05 0.0M
2021-10-27 242.15 243.85 241.55 243.30 0.0M
2021-10-26 244.05 244.75 241.95 242.50 0.0M
2021-10-25 243.00 246.50 242.90 244.40 0.0M
2021-10-22 242.95 245.55 241.80 244.50 0.0M
2021-10-21 240.90 245.30 240.90 243.60 0.0M
2021-10-20 240.15 243.15 239.90 242.40 0.0M
2021-10-19 238.00 240.90 238.00 240.40 0.0M
2021-10-18 239.30 240.00 238.75 239.60 0.0M
2021-10-14 242.25 242.55 241.20 241.35 0.0M
2021-10-13 244.55 245.15 243.20 243.70 0.0M
2021-10-12 247.05 247.75 245.80 246.00 0.0M
2021-10-11 247.70 248.00 245.30 246.60 0.0M
2021-10-08 247.35 248.00 246.60 247.25 0.0M
2021-10-07 248.40 249.05 247.75 248.70 0.0M
2021-10-06 247.70 251.15 247.40 250.70 0.0M
2021-10-05 250.50 250.75 248.10 248.25 0.0M
2021-10-04 251.15 251.60 249.20 250.05 0.0M
2021-10-01 252.30 253.40 251.95 252.30 0.0M
2021-09-30 249.60 251.50 249.30 251.05 0.0M
2021-09-29 250.45 251.15 248.70 249.70 0.0M
2021-09-28 246.95 251.55 246.95 249.15 0.0M
2021-09-27 246.60 248.35 246.45 247.65 0.0M
2021-09-24 247.00 248.05 246.30 247.60 0.0M
2021-09-23 250.20 250.50 247.70 248.00 0.0M
2021-09-22 251.45 252.25 251.05 251.95 0.0M
2021-09-21 253.35 255.15 251.50 251.70 0.0M
2021-09-20 253.45 254.60 250.90 254.10 0.0M
2021-09-17 249.55 252.00 248.40 251.35 0.0M
2021-09-16 252.00 252.40 250.50 250.70 0.0M
2021-09-15 254.20 254.20 252.05 252.25 0.0M
2021-09-14 253.70 254.45 253.40 254.25 0.0M
2021-09-13 254.50 255.85 254.30 254.60 0.0M
2021-09-09 255.15 255.30 254.15 254.30 0.0M
2021-09-08 254.20 256.00 254.10 254.55 0.0M
2021-09-07 253.80 255.45 253.30 254.40 0.0M
2021-09-06 253.80 254.60 253.40 254.15 0.0M
2021-09-03 255.75 256.50 254.65 254.85 0.0M
2021-09-02 258.25 258.75 256.00 256.15 0.0M
2021-09-01 256.90 258.85 256.30 258.55 0.0M
2021-08-31 260.50 261.00 257.35 257.70 0.0M
2021-08-30 263.20 263.35 260.45 260.75 0.0M
2021-08-27 265.25 266.45 264.00 264.25 0.0M
2021-08-26 265.45 265.85 264.60 265.30 0.0M
2021-08-25 265.00 265.60 264.10 265.35 0.0M
2021-08-24 266.50 267.55 265.10 265.45 0.0M
2021-08-23 265.95 269.15 265.95 267.55 0.0M
2021-08-20 269.30 269.40 267.25 268.20 0.0M
2021-08-18 264.30 266.75 264.15 266.25 0.0M
2021-08-17 266.60 267.40 265.30 265.50 0.0M
2021-08-16 267.05 267.65 265.90 266.30 0.0M
2021-08-13 269.15 269.15 266.55 266.80 0.0M
2021-08-12 270.50 270.75 269.30 269.50 0.0M
2021-08-11 270.05 272.80 269.90 270.80 0.0M
2021-08-10 270.90 272.10 269.50 270.85 0.0M
2021-08-09 270.80 272.50 270.15 271.15 0.0M
2021-08-06 270.35 271.65 269.80 271.45 0.0M
2021-08-05 270.55 271.85 269.55 270.45 0.0M
2021-08-04 272.10 272.25 270.50 271.05 0.0M
2021-08-03 276.30 276.95 272.90 273.20 0.0M
2021-08-02 277.60 278.25 277.30 277.45 0.0M
2021-07-30 278.85 279.85 277.75 279.55 0.0M
2021-07-29 279.50 279.95 278.55 279.25 0.0M
2021-07-28 279.50 283.90 279.50 280.45 0.0M
2021-07-27 277.75 280.55 277.40 279.75 0.0M
2021-07-26 277.90 278.80 277.15 278.35 0.0M
2021-07-23 277.70 279.25 276.95 277.75 0.0M
2021-07-22 279.85 280.00 278.10 278.25 0.0M
2021-07-20 280.40 282.65 280.00 281.70 0.0M
2021-07-19 279.50 280.30 278.05 279.50 0.0M
2021-07-16 275.85 277.20 275.80 276.50 0.0M
2021-07-15 277.35 277.60 275.95 276.45 0.0M
2021-07-14 278.45 279.25 277.25 277.65 0.0M
2021-07-13 278.70 279.55 278.20 278.35 0.0M
2021-07-12 279.15 281.30 278.75 280.45 0.0M
2021-07-09 280.50 281.45 279.75 280.45 0.0M
2021-07-08 277.55 280.55 277.00 279.75 0.0M
2021-07-07 278.15 278.80 276.85 277.10 0.0M
2021-07-06 278.20 278.40 276.45 278.15 0.0M
2021-07-05 278.55 279.10 277.60 277.80 0.0M
2021-07-02 280.05 281.30 279.45 279.75 0.0M
2021-07-01 279.15 280.70 279.15 280.45 0.0M
2021-06-30 278.75 279.90 277.65 279.70 0.0M
2021-06-29 278.15 279.65 277.70 279.20 0.0M
2021-06-28 276.25 278.40 276.25 278.00 0.0M
2021-06-25 277.50 278.70 277.00 277.15 0.0M
2021-06-24 279.30 279.85 277.80 278.35 0.0M
2021-06-23 277.05 280.40 277.05 280.20 0.0M
2021-06-22 277.45 279.00 276.45 278.65 0.0M
2021-06-21 283.00 283.40 278.75 279.10 0.0M
2021-06-18 278.80 284.25 278.80 280.15 0.0M
2021-06-17 280.70 281.25 278.60 279.95 0.0M
2021-06-16 277.20 279.00 276.60 278.60 0.0M
2021-06-15 276.85 277.20 276.25 276.80 0.0M
2021-06-14 278.10 281.35 277.55 277.75 0.0M
2021-06-11 277.95 278.80 277.30 277.90 0.0M
2021-06-10 279.80 280.55 278.75 279.00 0.0M
2021-06-09 278.45 282.00 277.85 280.80 0.0M
2021-06-08 278.30 279.95 278.30 278.90 0.0M
2021-06-07 279.15 279.95 278.30 278.70 0.0M
2021-06-04 279.30 280.90 278.95 280.05 0.0M
2021-06-03 280.30 281.10 279.40 279.65 0.0M
2021-06-02 282.70 283.80 281.35 281.70 0.0M
2021-06-01 280.70 282.55 280.15 281.70 0.0M
2021-05-31 284.20 285.35 281.15 281.55 0.0M
2021-05-28 284.45 284.90 283.55 284.15 0.0M
2021-05-27 286.25 287.20 285.10 285.95 0.0M
2021-05-26 287.45 288.65 286.30 286.65 0.0M
2021-05-25 286.80 289.20 286.80 288.35 0.0M
2021-05-24 286.30 289.55 286.30 288.55 0.0M
2021-05-21 292.60 292.65 288.65 288.90 0.0M
2021-05-20 291.55 294.60 291.05 294.20 0.0M
2021-05-19 291.20 292.15 289.80 291.75 0.0M
2021-05-18 291.05 291.50 289.65 290.25 0.0M
2021-05-17 297.25 297.85 293.60 293.85 0.0M
2021-05-14 297.30 300.50 297.30 298.75 0.0M
2021-05-12 295.80 299.25 295.80 298.30 0.0M
2021-05-11 296.45 296.75 294.30 295.25 0.0M
2021-05-10 293.70 294.40 292.90 293.40 0.0M
2021-05-07 295.85 296.85 294.90 295.70 0.0M
2021-05-06 298.85 300.00 297.30 297.65 0.0M
2021-05-05 300.10 302.10 299.45 299.85 0.0M
2021-05-04 298.45 303.05 297.75 302.35 0.0M
2021-05-03 302.65 303.95 298.70 299.50 0.0M
2021-04-30 297.20 300.05 295.05 299.50 0.0M
2021-04-29 292.60 295.85 291.30 294.25 0.0M
2021-04-28 297.95 298.20 294.30 294.80 0.0M
2021-04-27 302.45 302.55 298.80 299.10 0.0M
2021-04-26 303.35 303.90 301.05 302.60 0.0M
2021-04-23 305.90 307.00 303.05 305.55 0.0M
2021-04-22 308.20 309.60 303.80 304.15 0.0M
2021-04-20 301.55 308.35 301.55 306.45 0.0M
2021-04-19 306.20 308.55 304.65 305.10 0.0M
2021-04-16 300.10 300.90 298.10 299.70 0.0M
2021-04-15 301.65 305.15 300.15 300.45 0.0M
2021-04-13 304.95 306.85 301.50 302.00 0.0M
2021-04-12 299.45 307.30 299.45 306.10 0.0M
2021-04-09 294.65 296.55 293.90 295.60 0.0M
2021-04-08 294.75 295.80 292.60 294.80 0.0M
2021-04-07 297.95 299.25 294.60 295.85 0.0M
2021-04-06 297.50 300.80 296.65 298.60 0.0M
2021-04-05 295.55 303.00 295.45 299.50 0.0M
2021-04-01 296.20 298.35 294.50 294.80 0.0M
2021-03-31 295.95 298.80 295.95 298.40 0.0M
2021-03-30 299.80 299.95 294.65 295.30 0.0M
2021-03-26 302.25 304.20 300.80 302.20 0.0M
2021-03-25 301.00 307.30 301.00 306.10 0.0M
2021-03-24 298.15 301.70 297.35 301.40 0.0M
2021-03-23 297.00 298.20 294.80 296.05 0.0M
2021-03-22 297.65 300.40 297.10 297.65 0.0M
2021-03-19 303.05 305.55 296.50 297.40 0.0M
2021-03-18 295.20 302.80 294.90 301.20 0.0M
2021-03-17 293.45 298.35 293.30 297.90 0.0M
2021-03-16 292.45 294.50 291.35 294.10 0.0M
2021-03-15 291.40 297.30 291.40 293.70 0.0M
2021-03-12 286.15 293.10 285.90 291.65 0.0M
2021-03-10 288.35 290.30 288.05 288.90 0.0M
2021-03-09 291.25 293.70 289.80 290.30 0.0M
2021-03-08 292.15 293.75 290.05 293.10 0.0M
2021-03-05 292.55 294.80 290.40 293.35 0.0M
2021-03-04 291.60 292.45 288.30 290.55 0.0M
2021-03-03 291.00 292.35 286.95 287.45 0.0M
2021-03-02 294.95 297.05 293.05 293.85 0.0M
2021-03-01 298.20 299.55 296.05 297.00 0.0M
2021-02-26 294.80 302.90 294.20 301.75 0.0M
2021-02-25 291.10 291.25 289.25 290.75 0.0M
2021-02-24 298.10 298.10 292.45 293.00 0.0M
2021-02-23 297.00 299.65 295.55 298.55 0.0M
2021-02-22 292.85 299.95 292.65 299.15 0.0M
2021-02-19 291.30 294.70 290.00 293.10 0.0M
2021-02-18 288.15 291.20 287.95 290.40 0.0M
2021-02-17 287.35 289.40 286.75 288.70 0.0M
2021-02-16 285.60 288.00 284.50 286.70 0.0M
2021-02-15 287.50 287.80 286.20 286.65 0.0M
2021-02-12 289.05 291.05 287.95 289.50 0.0M
2021-02-11 291.20 291.30 288.95 289.25 0.0M
2021-02-10 290.30 293.00 289.35 290.50 0.0M
2021-02-09 289.40 291.30 287.60 290.45 0.0M
2021-02-08 291.30 291.60 289.45 290.30 0.0M
2021-02-05 293.40 295.15 292.20 293.95 0.0M
2021-02-04 296.65 298.15 294.15 294.50 0.0M
2021-02-03 297.30 301.00 295.00 296.60 0.0M
2021-02-02 303.05 303.25 297.70 299.50 0.0M
2021-02-01 319.70 322.00 306.05 307.35 0.0M
2021-01-29 315.35 323.40 314.95 322.55 0.0M
2021-01-28 318.45 320.60 316.50 318.30 0.0M
2021-01-27 309.05 315.75 309.05 314.90 0.0M
2021-01-25 303.90 309.40 303.60 308.95 0.0M
2021-01-22 301.70 306.30 300.95 306.05 0.0M
2021-01-21 298.65 302.95 298.15 301.50 0.0M
2021-01-20 302.60 303.00 299.95 300.35 0.0M
2021-01-19 306.15 306.60 302.40 302.90 0.0M
2021-01-18 304.45 309.25 304.40 308.05 0.0M
2021-01-15 301.45 306.30 301.00 304.75 0.0M
2021-01-14 302.35 303.95 300.95 301.40 0.0M
2021-01-13 300.45 304.65 300.20 302.00 0.0M
2021-01-12 303.90 304.70 301.45 302.00 0.0M
2021-01-11 303.85 305.80 303.40 303.65 0.0M
2021-01-08 308.45 309.20 306.05 306.50 0.0M
2021-01-07 308.50 311.40 308.50 311.10 0.0M
2021-01-06 308.80 313.15 308.80 310.85 0.0M
2021-01-05 312.40 313.00 309.30 309.65 0.0M
2021-01-04 311.75 315.05 310.80 311.10 0.0M
2021-01-01 314.10 314.10 312.90 313.60 0.0M