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
2022-12-30 247.25 249.65 247.15 249.35 0.0M
2022-12-29 250.10 250.85 247.85 248.10 0.0M
2022-12-28 249.55 249.70 248.30 249.00 0.0M
2022-12-27 249.45 251.15 248.60 248.85 0.0M
2022-12-26 253.05 253.85 249.45 250.45 0.0M
2022-12-23 250.90 253.60 249.95 253.25 0.0M
2022-12-22 246.60 249.60 246.25 248.80 0.0M
2022-12-21 244.65 248.25 244.15 247.80 0.0M
2022-12-20 245.85 247.70 245.00 245.25 0.0M
2022-12-19 246.55 247.15 244.60 244.75 0.0M
2022-12-16 246.00 246.85 244.40 246.65 0.0M
2022-12-15 242.10 245.05 241.60 244.70 0.0M
2022-12-14 241.35 241.80 241.00 241.45 0.0M
2022-12-13 243.20 243.65 242.00 242.10 0.0M
2022-12-12 244.80 245.50 243.20 243.55 0.0M
2022-12-09 241.25 244.55 241.25 243.40 0.0M
2022-12-08 242.40 242.85 241.70 241.90 0.0M
2022-12-07 241.50 242.90 241.10 242.50 0.0M
2022-12-06 241.95 242.25 241.25 241.40 0.0M
2022-12-05 240.40 242.00 240.35 240.60 0.0M
2022-12-02 239.85 241.30 239.50 240.55 0.0M
2022-12-01 238.30 239.50 238.10 239.05 0.0M
2022-11-30 241.40 241.55 239.00 239.70 0.0M
2022-11-29 242.35 242.35 240.70 241.50 0.0M
2022-11-28 243.90 243.90 241.50 242.15 0.0M
2022-11-25 242.50 243.60 242.40 242.70 0.0M
2022-11-24 245.15 245.60 242.45 243.05 0.0M
2022-11-23 245.15 246.15 245.15 245.90 0.0M
2022-11-22 247.05 247.60 246.00 246.20 0.0M
2022-11-21 246.15 247.65 246.05 247.30 0.0M
2022-11-18 244.20 246.50 244.05 245.20 0.0M
2022-11-17 244.45 245.10 243.70 244.65 0.0M
2022-11-16 243.90 244.60 243.35 243.75 0.0M
2022-11-15 244.35 245.40 243.50 243.80 0.0M
2022-11-14 244.10 245.00 243.80 244.75 0.0M
2022-11-11 245.45 245.60 244.20 244.35 0.0M
2022-11-10 248.55 249.55 247.75 248.75 0.0M
2022-11-09 245.20 247.50 245.20 246.95 0.0M
2022-11-07 246.15 248.15 245.55 246.25 0.0M
2022-11-04 248.20 248.70 247.10 247.30 0.0M
2022-11-03 249.30 249.35 247.45 248.15 0.0M
2022-11-02 246.40 248.15 246.40 247.70 0.0M
2022-11-01 247.05 248.00 246.40 246.80 0.0M
2022-10-31 250.05 250.20 248.45 248.60 0.0M
2022-10-28 252.10 252.60 250.95 251.70 0.0M
2022-10-27 251.85 253.55 251.70 252.35 0.0M
2022-10-25 251.25 253.65 251.25 253.40 0.0M
2022-10-24 252.25 252.65 251.65 252.30 0.0M
2022-10-21 253.75 255.25 253.10 254.45 0.0M
2022-10-20 256.60 256.65 254.30 254.55 0.0M
2022-10-19 254.45 255.85 253.90 255.30 0.0M
2022-10-18 256.35 256.35 255.00 255.60 0.0M
2022-10-17 260.70 261.40 257.95 258.20 0.0M
2022-10-14 257.85 260.20 257.45 259.95 0.0M
2022-10-13 261.45 263.40 261.10 262.55 0.0M
2022-10-12 262.35 263.35 260.55 260.85 0.0M
2022-10-11 258.90 263.45 258.90 262.95 0.0M
2022-10-10 261.25 261.65 258.50 259.05 0.0M
2022-10-07 258.25 259.30 257.50 257.85 0.0M
2022-10-06 256.85 257.80 256.10 257.55 0.0M
2022-10-04 260.30 260.65 258.20 258.35 0.0M
2022-10-03 261.05 264.85 260.90 264.35 0.0M
2022-09-30 265.75 266.55 259.60 261.05 0.0M
2022-09-29 262.65 265.85 262.15 265.40 0.0M
2022-09-28 264.50 265.30 261.95 264.70 0.0M
2022-09-27 260.75 263.35 259.80 262.35 0.0M
2022-09-26 260.10 262.75 259.50 262.20 0.0M
2022-09-23 253.60 257.95 252.95 257.45 0.0M
2022-09-22 253.35 254.45 251.75 253.05 0.0M
2022-09-21 251.10 252.55 250.10 251.75 0.0M
2022-09-20 251.00 251.15 248.90 250.35 0.0M
2022-09-19 254.30 255.90 252.50 253.10 0.0M
2022-09-16 250.60 254.75 250.35 254.30 0.0M
2022-09-15 247.15 249.65 246.45 249.45 0.0M
2022-09-14 250.85 250.85 246.50 247.70 0.0M
2022-09-13 247.10 247.50 246.50 246.75 0.0M
2022-09-12 249.20 249.20 247.95 248.55 0.0M
2022-09-09 248.60 250.55 248.60 249.90 0.0M
2022-09-08 251.05 251.85 250.20 250.35 0.0M
2022-09-07 254.30 254.30 252.45 252.80 0.0M
2022-09-06 251.75 253.30 250.75 252.30 0.0M
2022-09-05 253.85 253.85 251.90 252.15 0.0M
2022-09-02 253.00 254.75 252.35 253.85 0.0M
2022-09-01 254.60 254.80 251.60 253.75 0.0M
2022-08-30 255.75 255.85 250.40 250.65 0.0M
2022-08-29 259.05 259.35 256.30 257.25 0.0M
2022-08-26 252.70 254.15 251.75 253.60 0.0M
2022-08-25 251.80 254.55 251.15 254.05 0.0M
2022-08-24 254.00 254.35 252.60 252.85 0.0M
2022-08-23 256.40 256.55 252.55 253.20 0.0M
2022-08-22 251.75 254.75 251.65 254.45 0.0M
2022-08-19 247.70 251.20 247.35 250.55 0.0M
2022-08-18 248.60 249.20 247.60 247.80 0.0M
2022-08-17 249.00 249.45 247.60 247.90 0.0M
2022-08-16 249.95 250.40 249.35 249.55 0.0M
2022-08-12 251.75 252.60 250.85 251.20 0.0M
2022-08-11 250.95 252.10 250.90 251.70 0.0M
2022-08-10 253.05 254.80 253.05 253.50 0.0M
2022-08-08 255.35 255.95 253.20 253.55 0.0M
2022-08-05 254.95 256.00 254.20 255.30 0.0M
2022-08-04 254.30 258.75 253.95 255.50 0.0M
2022-08-03 255.95 257.80 255.10 255.40 0.0M
2022-08-02 256.50 257.90 255.35 256.00 0.0M
2022-08-01 257.50 258.80 255.80 256.05 0.0M
2022-07-29 259.90 260.85 258.45 258.70 0.0M
2022-07-28 264.65 265.10 261.95 262.20 0.0M
2022-07-27 269.45 270.05 266.55 266.75 0.0M
2022-07-26 266.90 269.60 266.85 269.30 0.0M
2022-07-25 266.40 267.95 265.70 266.90 0.0M
2022-07-22 266.30 267.10 264.85 265.35 0.0M
2022-07-21 268.50 269.10 266.85 267.15 0.0M
2022-07-20 267.80 269.00 267.40 268.50 0.0M
2022-07-19 274.05 274.05 271.15 271.45 0.0M
2022-07-18 274.65 274.75 272.35 272.45 0.0M
2022-07-15 277.00 278.45 276.00 276.30 0.0M
2022-07-14 276.80 279.60 275.90 278.20 0.0M
2022-07-13 274.90 277.95 274.70 277.70 0.0M
2022-07-12 274.95 276.50 274.40 276.05 0.0M
2022-07-11 274.70 275.05 272.85 273.40 0.0M
2022-07-08 272.30 274.25 272.30 273.20 0.0M
2022-07-07 275.00 276.15 274.35 274.65 0.0M
2022-07-06 280.15 280.45 276.70 277.10 0.0M
2022-07-05 278.50 280.65 276.45 280.25 0.0M
2022-07-04 282.00 282.85 279.45 279.75 0.0M
2022-07-01 282.00 285.40 280.45 281.15 0.0M
2022-06-30 280.70 281.50 278.65 280.60 0.0M
2022-06-29 281.95 282.15 279.15 280.25 0.0M
2022-06-28 280.90 281.75 278.60 279.30 0.0M
2022-06-27 277.90 279.85 277.85 279.55 0.0M
2022-06-24 282.60 283.30 280.95 281.85 0.0M
2022-06-23 286.35 287.90 283.10 284.40 0.0M
2022-06-22 284.65 287.50 284.40 287.05 0.0M
2022-06-21 286.35 287.00 281.65 282.90 0.0M
2022-06-20 288.60 291.30 287.70 288.30 0.0M
2022-06-17 289.65 291.30 287.30 289.25 0.0M
2022-06-16 279.50 288.40 278.95 287.95 0.0M
2022-06-15 281.30 282.20 280.35 282.00 0.0M
2022-06-14 282.25 282.50 279.00 281.25 0.0M
2022-06-13 278.70 281.95 278.65 280.45 0.0M
2022-06-10 271.80 273.60 271.15 273.15 0.0M
2022-06-09 272.15 272.45 268.35 268.60 0.0M
2022-06-08 268.60 271.60 268.00 270.55 0.0M
2022-06-07 268.70 270.65 268.60 269.55 0.0M
2022-06-06 267.70 269.05 266.40 267.05 0.0M
2022-06-03 263.90 266.95 263.40 266.70 0.0M
2022-06-02 268.35 268.95 265.70 266.00 0.0M
2022-06-01 266.50 269.00 265.65 267.65 0.0M
2022-05-31 266.75 267.65 264.95 266.65 0.0M
2022-05-30 267.60 267.80 264.80 265.40 0.0M
2022-05-27 271.35 272.55 270.10 270.40 0.0M
2022-05-26 274.55 278.00 272.85 273.45 0.0M
2022-05-25 273.00 276.20 272.55 275.90 0.0M
2022-05-24 272.50 274.95 271.85 274.15 0.0M
2022-05-23 271.35 273.10 269.30 272.65 0.0M
2022-05-20 275.60 276.30 271.40 271.65 0.0M
2022-05-19 277.90 280.30 276.80 279.70 0.0M
2022-05-18 271.15 272.95 269.80 272.45 0.0M
2022-05-17 278.20 278.30 271.70 272.10 0.0M
2022-05-16 279.40 281.20 277.05 279.45 0.0M
2022-05-13 276.95 281.15 275.05 280.40 0.0M
2022-05-12 276.30 281.10 276.05 279.90 0.0M
2022-05-11 272.10 276.75 271.30 273.80 0.0M
2022-05-10 272.40 273.25 269.80 272.55 0.0M
2022-05-09 272.70 274.10 269.85 271.50 0.0M
2022-05-06 269.55 270.70 268.45 269.60 0.0M
2022-05-05 262.50 265.70 261.10 265.25 0.0M
2022-05-04 258.95 266.10 258.45 265.30 0.0M
2022-05-02 261.50 261.55 258.95 259.30 0.0M
2022-04-29 255.35 259.45 254.60 258.70 0.0M
2022-04-28 257.40 259.20 255.40 256.55 0.0M
2022-04-27 259.15 260.85 258.60 259.70 0.0M
2022-04-26 258.45 259.30 256.85 257.20 0.0M
2022-04-25 260.15 261.95 259.50 261.00 0.0M
2022-04-22 256.60 257.95 255.55 257.65 0.0M
2022-04-21 256.75 257.05 254.05 254.40 0.0M
2022-04-20 259.60 260.65 257.45 258.20 0.0M
2022-04-19 256.45 262.90 256.20 260.95 0.0M
2022-04-18 257.55 259.20 256.75 257.70 0.0M
2022-04-13 251.35 253.40 250.45 253.15 0.0M
2022-04-12 251.60 253.60 251.45 252.35 0.0M
2022-04-11 249.35 250.60 248.80 250.30 0.0M
2022-04-08 249.90 251.25 247.85 248.70 0.0M
2022-04-07 249.55 250.90 248.65 250.70 0.0M
2022-04-06 247.85 248.70 247.05 248.35 0.0M
2022-04-05 244.60 246.75 244.40 246.25 0.0M
2022-04-04 248.40 248.60 244.45 244.95 0.0M
2022-04-01 253.70 253.75 249.85 250.30 0.0M
2022-03-31 252.45 253.65 251.90 253.25 0.0M
2022-03-30 253.20 254.35 252.40 252.75 0.0M
2022-03-29 255.70 256.60 255.00 255.25 0.0M
2022-03-28 257.40 260.05 256.60 256.80 0.0M
2022-03-25 255.75 258.90 255.70 257.75 0.0M
2022-03-24 258.60 258.60 255.65 256.70 0.0M
2022-03-23 253.95 257.00 253.45 256.30 0.0M
2022-03-22 258.20 259.95 255.00 255.25 0.0M
2022-03-21 255.10 258.55 254.75 258.25 0.0M
2022-03-17 256.90 257.35 254.75 255.65 0.0M
2022-03-16 261.95 262.55 260.20 260.40 0.0M
2022-03-15 261.65 267.00 261.25 265.35 0.0M
2022-03-14 265.90 266.30 261.80 262.10 0.0M
2022-03-11 267.50 268.40 264.85 265.85 0.0M
2022-03-10 263.70 268.85 263.70 266.40 0.0M
2022-03-09 275.10 276.60 269.25 270.50 0.0M
2022-03-08 280.90 282.20 275.95 276.20 0.0M
2022-03-07 278.75 281.30 273.60 278.80 0.0M
2022-03-04 270.80 274.15 268.90 272.35 0.0M
2022-03-03 264.60 269.05 263.85 268.20 0.0M
2022-03-02 266.65 268.40 265.30 266.45 0.0M
2022-02-28 268.40 270.40 263.10 263.45 0.0M
2022-02-25 267.90 268.35 264.00 265.55 0.0M
2022-02-24 267.80 273.05 265.45 272.40 0.0M
2022-02-23 257.95 260.50 257.55 259.95 0.0M
2022-02-22 263.15 263.15 258.65 259.50 0.0M
2022-02-21 257.95 259.75 255.60 257.75 0.0M
2022-02-18 257.25 257.45 255.10 256.65 0.0M
2022-02-17 254.85 257.20 254.15 256.20 0.0M
2022-02-16 254.65 256.85 253.45 255.90 0.0M
2022-02-15 262.00 263.45 255.10 255.45 0.0M
2022-02-14 259.95 263.85 259.85 263.40 0.0M
2022-02-11 254.40 256.50 254.40 255.50 0.0M
2022-02-10 252.90 254.75 251.65 252.15 0.0M
2022-02-09 255.60 256.00 254.00 254.20 0.0M
2022-02-08 256.90 260.45 256.55 257.10 0.0M
2022-02-07 254.35 259.20 253.20 257.90 0.0M
2022-02-04 252.35 254.15 251.95 253.40 0.0M
2022-02-03 249.85 253.40 249.75 252.75 0.0M
2022-02-02 250.70 251.15 249.45 249.65 0.0M
2022-02-01 253.25 257.45 251.85 252.55 0.0M
2022-01-31 256.60 257.15 254.95 256.00 0.0M
2022-01-28 257.95 259.90 255.45 259.55 0.0M
2022-01-27 260.10 263.00 258.35 259.40 0.0M
2022-01-25 261.00 263.50 256.40 256.85 0.0M
2022-01-24 252.65 260.90 252.35 258.75 0.0M
2022-01-21 252.05 253.80 250.70 252.00 0.0M
2022-01-20 247.70 251.45 247.55 250.00 0.0M
2022-01-19 244.85 248.15 244.85 247.45 0.0M
2022-01-18 242.10 245.40 241.90 245.05 0.0M
2022-01-17 243.40 243.45 242.30 242.45 0.0M
2022-01-14 244.00 244.85 242.65 243.10 0.0M
2022-01-13 243.05 244.30 242.85 243.05 0.0M
2022-01-12 244.20 244.75 243.40 243.60 0.0M
2022-01-11 246.50 246.95 245.35 245.70 0.0M
2022-01-10 247.65 248.15 246.20 246.40 0.0M
2022-01-07 249.20 250.50 247.70 249.00 0.0M
2022-01-06 249.60 251.15 249.25 249.90 0.0M
2022-01-05 248.90 249.85 247.15 247.40 0.0M
2022-01-04 250.85 252.10 248.75 249.10 0.0M
2022-01-03 255.15 255.15 251.30 251.60 0.0M