Nifty 50 PR 2x Leverage (NIFPR2X)

NIFPR2X
🏛️ Indien →
13,291.80
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 9,049.50 9,054.95 8,873.50 8,897.55 0.0M
2022-12-29 8,840.75 9,003.35 8,788.80 8,983.80 0.0M
2022-12-28 8,880.75 8,967.70 8,867.70 8,917.90 0.0M
2022-12-27 8,887.55 8,945.10 8,767.85 8,929.10 0.0M
2022-12-26 8,637.20 8,882.15 8,584.10 8,815.50 0.0M
2022-12-23 8,787.40 8,854.55 8,592.95 8,618.90 0.0M
2022-12-22 9,096.40 9,124.40 8,878.75 8,936.55 0.0M
2022-12-21 9,245.35 9,282.75 8,974.10 9,009.20 0.0M
2022-12-20 9,152.00 9,216.55 9,014.60 9,197.15 0.0M
2022-12-19 9,102.40 9,244.80 9,059.15 9,234.05 0.0M
2022-12-16 9,138.30 9,260.05 9,074.65 9,088.05 0.0M
2022-12-15 9,438.80 9,476.45 9,209.00 9,235.95 0.0M
2022-12-14 9,498.15 9,523.15 9,459.60 9,487.05 0.0M
2022-12-13 9,351.25 9,444.80 9,318.35 9,435.55 0.0M
2022-12-12 9,229.50 9,349.45 9,173.95 9,325.40 0.0M
2022-12-09 9,497.75 9,497.75 9,242.70 9,329.45 0.0M
2022-12-08 9,406.50 9,460.90 9,372.45 9,445.50 0.0M
2022-12-07 9,477.30 9,507.00 9,365.65 9,397.60 0.0M
2022-12-06 9,439.80 9,494.45 9,417.85 9,482.70 0.0M
2022-12-05 9,562.60 9,567.00 9,432.35 9,543.70 0.0M
2022-12-02 9,601.10 9,627.95 9,485.15 9,543.20 0.0M
2022-12-01 9,725.25 9,740.40 9,629.50 9,664.35 0.0M
2022-11-30 9,475.45 9,663.90 9,466.25 9,610.40 0.0M
2022-11-29 9,402.65 9,529.70 9,402.65 9,469.15 0.0M
2022-11-28 9,280.85 9,466.65 9,280.85 9,414.65 0.0M
2022-11-25 9,384.70 9,391.00 9,300.85 9,368.85 0.0M
2022-11-24 9,183.55 9,384.75 9,151.95 9,341.45 0.0M
2022-11-23 9,184.15 9,184.15 9,107.35 9,126.35 0.0M
2022-11-22 9,040.25 9,118.00 8,999.85 9,104.90 0.0M
2022-11-21 9,109.30 9,116.10 8,996.60 9,022.70 0.0M
2022-11-18 9,250.75 9,261.70 9,077.40 9,175.15 0.0M
2022-11-17 9,227.90 9,286.90 9,181.90 9,213.00 0.0M
2022-11-16 9,269.25 9,313.20 9,215.05 9,280.75 0.0M
2022-11-15 9,235.10 9,299.15 9,154.25 9,275.90 0.0M
2022-11-14 9,250.30 9,273.10 9,185.40 9,202.85 0.0M
2022-11-11 9,151.40 9,238.75 9,139.45 9,227.85 0.0M
2022-11-10 8,927.50 8,985.90 8,853.10 8,911.45 0.0M
2022-11-09 9,172.25 9,172.25 9,002.90 9,041.20 0.0M
2022-11-07 9,098.75 9,141.10 8,952.65 9,089.85 0.0M
2022-11-04 8,946.00 9,026.10 8,910.45 9,009.20 0.0M
2022-11-03 8,862.95 8,999.30 8,859.20 8,946.70 0.0M
2022-11-02 9,072.80 9,072.80 8,945.25 8,978.05 0.0M
2022-11-01 9,027.35 9,071.55 8,958.25 9,041.85 0.0M
2022-10-31 8,811.85 8,921.85 8,803.05 8,911.55 0.0M
2022-10-28 8,666.00 8,746.30 8,634.45 8,695.65 0.0M
2022-10-27 8,682.00 8,693.20 8,568.65 8,648.50 0.0M
2022-10-25 8,721.40 8,721.40 8,556.75 8,573.15 0.0M
2022-10-24 8,652.60 8,691.50 8,625.60 8,647.25 0.0M
2022-10-21 8,547.10 8,592.45 8,448.90 8,502.10 0.0M
2022-10-20 8,355.80 8,511.05 8,354.25 8,491.60 0.0M
2022-10-19 8,497.00 8,534.60 8,405.30 8,443.20 0.0M
2022-10-18 8,374.25 8,458.80 8,374.25 8,420.25 0.0M
2022-10-17 8,096.40 8,270.15 8,052.95 8,254.60 0.0M
2022-10-14 8,267.30 8,291.10 8,124.50 8,139.15 0.0M
2022-10-13 8,048.70 8,071.05 7,926.25 7,979.80 0.0M
2022-10-12 7,992.50 8,101.20 7,931.50 8,084.35 0.0M
2022-10-11 8,213.70 8,213.70 7,923.20 7,954.50 0.0M
2022-10-10 8,060.65 8,237.95 8,033.35 8,200.80 0.0M
2022-10-07 8,249.00 8,296.75 8,182.30 8,275.30 0.0M
2022-10-06 8,338.30 8,385.05 8,278.20 8,293.00 0.0M
2022-10-04 8,122.30 8,250.20 8,103.10 8,240.70 0.0M
2022-10-03 8,083.80 8,094.25 7,850.80 7,880.80 0.0M
2022-09-30 7,804.60 8,166.35 7,758.70 8,080.30 0.0M
2022-09-29 7,988.20 8,018.25 7,797.25 7,824.50 0.0M
2022-09-28 7,874.75 8,031.95 7,828.00 7,863.50 0.0M
2022-09-27 8,102.35 8,163.25 7,944.45 8,004.80 0.0M
2022-09-26 8,148.85 8,186.70 7,978.70 8,014.45 0.0M
2022-09-23 8,577.25 8,622.75 8,283.20 8,316.80 0.0M
2022-09-22 8,593.90 8,704.90 8,518.30 8,613.70 0.0M
2022-09-21 8,749.40 8,820.90 8,648.05 8,702.00 0.0M
2022-09-20 8,755.30 8,900.00 8,747.05 8,800.10 0.0M
2022-09-19 8,532.45 8,654.35 8,425.80 8,611.85 0.0M
2022-09-16 8,790.85 8,809.70 8,494.95 8,526.90 0.0M
2022-09-15 9,041.05 9,090.10 8,856.70 8,872.10 0.0M
2022-09-14 8,766.30 9,086.95 8,766.30 8,999.75 0.0M
2022-09-13 9,042.05 9,085.45 9,013.80 9,067.60 0.0M
2022-09-12 8,890.60 8,979.10 8,889.05 8,935.65 0.0M
2022-09-09 8,926.45 8,928.35 8,790.70 8,837.40 0.0M
2022-09-08 8,754.90 8,812.45 8,700.70 8,804.40 0.0M
2022-09-07 8,531.75 8,660.65 8,531.75 8,634.85 0.0M
2022-09-06 8,706.10 8,773.15 8,600.25 8,666.65 0.0M
2022-09-05 8,561.45 8,694.65 8,561.45 8,677.95 0.0M
2022-09-02 8,615.85 8,659.40 8,497.45 8,558.35 0.0M
2022-09-01 8,506.45 8,713.85 8,489.95 8,562.85 0.0M
2022-08-30 8,447.45 8,796.50 8,442.40 8,779.60 0.0M
2022-08-29 8,228.55 8,415.50 8,208.60 8,350.20 0.0M
2022-08-26 8,653.85 8,718.20 8,556.95 8,594.80 0.0M
2022-08-25 8,714.15 8,760.65 8,526.95 8,560.40 0.0M
2022-08-24 8,564.70 8,659.50 8,539.70 8,642.70 0.0M
2022-08-23 8,402.20 8,662.85 8,392.05 8,617.00 0.0M
2022-08-22 8,724.10 8,728.70 8,511.15 8,533.55 0.0M
2022-08-19 9,011.60 9,034.30 8,755.50 8,802.95 0.0M
2022-08-18 8,944.85 9,013.90 8,898.60 9,002.80 0.0M
2022-08-17 8,916.05 9,012.90 8,882.65 8,991.85 0.0M
2022-08-16 8,846.90 8,887.95 8,814.65 8,874.65 0.0M
2022-08-12 8,716.05 8,779.80 8,655.30 8,754.05 0.0M
2022-08-11 8,768.20 8,773.15 8,690.45 8,716.65 0.0M
2022-08-10 8,626.75 8,626.75 8,506.60 8,596.00 0.0M
2022-08-08 8,468.70 8,612.00 8,429.25 8,589.00 0.0M
2022-08-05 8,493.95 8,543.05 8,421.95 8,468.55 0.0M
2022-08-04 8,533.45 8,558.90 8,240.20 8,454.50 0.0M
2022-08-03 8,423.80 8,479.30 8,304.15 8,461.60 0.0M
2022-08-02 8,386.90 8,464.15 8,296.85 8,421.15 0.0M
2022-08-01 8,323.95 8,432.00 8,240.40 8,417.00 0.0M
2022-07-29 8,170.85 8,258.80 8,112.85 8,245.55 0.0M
2022-07-28 7,885.45 8,042.85 7,860.65 8,029.80 0.0M
2022-07-27 7,608.60 7,772.35 7,575.65 7,762.45 0.0M
2022-07-26 7,756.60 7,758.30 7,598.60 7,617.55 0.0M
2022-07-25 7,785.50 7,825.30 7,693.50 7,755.90 0.0M
2022-07-22 7,788.00 7,872.80 7,741.15 7,842.20 0.0M
2022-07-21 7,661.15 7,754.45 7,626.20 7,736.95 0.0M
2022-07-20 7,698.15 7,721.30 7,632.40 7,659.65 0.0M
2022-07-19 7,354.95 7,512.30 7,354.95 7,495.30 0.0M
2022-07-18 7,324.90 7,447.05 7,320.65 7,439.55 0.0M
2022-07-15 7,201.25 7,251.05 7,126.55 7,235.60 0.0M
2022-07-14 7,209.50 7,255.85 7,066.25 7,137.55 0.0M
2022-07-13 7,309.40 7,319.90 7,149.05 7,163.60 0.0M
2022-07-12 7,309.15 7,338.75 7,223.55 7,247.25 0.0M
2022-07-11 7,319.20 7,421.60 7,300.45 7,392.00 0.0M
2022-07-08 7,447.25 7,447.25 7,342.25 7,399.15 0.0M
2022-07-07 7,303.25 7,335.90 7,243.30 7,320.50 0.0M
2022-07-06 7,040.00 7,211.35 7,025.10 7,192.70 0.0M
2022-07-05 7,121.95 7,225.90 7,011.90 7,034.35 0.0M
2022-07-04 6,946.35 7,072.15 6,903.80 7,057.10 0.0M
2022-07-01 6,942.95 7,021.20 6,772.45 6,985.95 0.0M
2022-06-30 7,006.80 7,109.25 6,967.55 7,011.90 0.0M
2022-06-29 6,942.60 7,085.15 6,931.35 7,029.60 0.0M
2022-06-28 6,993.40 7,109.65 6,951.40 7,076.15 0.0M
2022-06-27 7,144.20 7,144.50 7,046.90 7,060.90 0.0M
2022-06-24 6,909.45 6,988.35 6,876.45 6,946.15 0.0M
2022-06-23 6,730.60 6,884.20 6,658.40 6,821.95 0.0M
2022-06-22 6,815.00 6,825.95 6,674.50 6,698.25 0.0M
2022-06-21 6,739.65 6,957.35 6,708.90 6,898.05 0.0M
2022-06-20 6,635.35 6,676.40 6,512.75 6,648.90 0.0M
2022-06-17 6,584.45 6,694.10 6,508.90 6,602.50 0.0M
2022-06-16 7,079.75 7,106.35 6,639.60 6,661.55 0.0M
2022-06-15 6,989.40 7,037.60 6,945.35 6,956.40 0.0M
2022-06-14 6,941.25 7,104.90 6,929.40 6,992.80 0.0M
2022-06-13 7,125.95 7,129.20 6,948.90 7,031.40 0.0M
2022-06-10 7,502.65 7,540.35 7,399.35 7,426.00 0.0M
2022-06-09 7,486.30 7,698.00 7,469.85 7,684.70 0.0M
2022-06-08 7,683.10 7,718.90 7,515.20 7,572.80 0.0M
2022-06-07 7,679.50 7,683.35 7,565.20 7,629.50 0.0M
2022-06-06 7,737.65 7,812.95 7,657.75 7,774.15 0.0M
2022-06-03 7,957.80 7,987.55 7,775.85 7,790.70 0.0M
2022-06-02 7,695.80 7,849.40 7,661.60 7,832.80 0.0M
2022-06-01 7,802.50 7,853.30 7,656.45 7,735.15 0.0M
2022-05-31 7,788.35 7,894.35 7,735.20 7,794.10 0.0M
2022-05-30 7,743.80 7,898.95 7,732.30 7,867.60 0.0M
2022-05-27 7,532.45 7,600.20 7,465.55 7,583.70 0.0M
2022-05-26 7,358.05 7,447.55 7,175.45 7,417.30 0.0M
2022-05-25 7,443.00 7,467.30 7,269.90 7,286.85 0.0M
2022-05-24 7,471.05 7,504.35 7,336.25 7,378.65 0.0M
2022-05-23 7,532.35 7,646.35 7,436.75 7,461.90 0.0M
2022-05-20 7,312.30 7,526.70 7,277.30 7,512.10 0.0M
2022-05-19 7,202.30 7,263.30 7,071.65 7,102.50 0.0M
2022-05-18 7,573.40 7,648.70 7,475.00 7,501.40 0.0M
2022-05-17 7,207.10 7,540.85 7,203.35 7,519.80 0.0M
2022-05-16 7,147.05 7,265.80 7,053.75 7,144.50 0.0M
2022-05-13 7,268.25 7,363.90 7,055.80 7,092.85 0.0M
2022-05-12 7,313.25 7,326.30 7,051.80 7,116.90 0.0M
2022-05-11 7,543.95 7,587.10 7,287.45 7,448.65 0.0M
2022-05-10 7,525.25 7,669.80 7,478.45 7,517.00 0.0M
2022-05-09 7,505.90 7,670.10 7,426.30 7,575.30 0.0M
2022-05-06 7,684.55 7,749.65 7,614.95 7,680.45 0.0M
2022-05-05 8,103.50 8,188.80 7,911.30 7,939.65 0.0M
2022-05-04 8,344.10 8,375.95 7,884.15 7,935.70 0.0M
2022-05-02 8,177.70 8,341.30 8,172.85 8,319.05 0.0M
2022-04-29 8,577.80 8,625.15 8,306.60 8,354.45 0.0M
2022-04-28 8,441.65 8,571.15 8,326.50 8,495.75 0.0M
2022-04-27 8,329.75 8,365.30 8,216.95 8,295.40 0.0M
2022-04-26 8,378.90 8,477.85 8,324.60 8,455.95 0.0M
2022-04-25 8,271.65 8,315.75 8,153.55 8,217.50 0.0M
2022-04-22 8,504.75 8,576.75 8,412.20 8,434.30 0.0M
2022-04-21 8,499.80 8,676.10 8,481.75 8,654.75 0.0M
2022-04-20 8,315.80 8,452.95 8,251.60 8,404.45 0.0M
2022-04-19 8,527.85 8,541.85 8,102.10 8,232.55 0.0M
2022-04-18 8,454.60 8,508.55 8,339.50 8,444.80 0.0M
2022-04-13 8,877.05 8,940.40 8,733.90 8,752.15 0.0M
2022-04-12 8,863.25 8,873.65 8,719.60 8,807.95 0.0M
2022-04-11 9,022.65 9,061.50 8,931.10 8,955.40 0.0M
2022-04-08 8,982.30 9,128.25 8,885.20 9,069.50 0.0M
2022-04-07 9,009.40 9,074.45 8,908.05 8,923.80 0.0M
2022-04-06 9,132.60 9,191.90 9,068.15 9,096.45 0.0M
2022-04-05 9,379.25 9,394.35 9,215.55 9,251.60 0.0M
2022-04-04 9,103.95 9,386.25 9,090.95 9,351.85 0.0M
2022-04-01 8,731.65 8,998.10 8,726.45 8,965.95 0.0M
2022-03-31 8,815.20 8,855.10 8,731.20 8,760.50 0.0M
2022-03-30 8,765.05 8,818.75 8,685.20 8,795.00 0.0M
2022-03-29 8,595.80 8,640.30 8,535.55 8,623.65 0.0M
2022-03-28 8,482.60 8,534.40 8,307.30 8,522.15 0.0M
2022-03-25 8,591.10 8,592.00 8,381.25 8,456.45 0.0M
2022-03-24 8,399.65 8,594.50 8,399.25 8,526.30 0.0M
2022-03-23 8,708.60 8,745.10 8,505.25 8,549.90 0.0M
2022-03-22 8,428.20 8,636.70 8,315.95 8,620.25 0.0M
2022-03-21 8,637.05 8,659.50 8,406.10 8,426.20 0.0M
2022-03-17 8,515.85 8,654.35 8,489.60 8,598.10 0.0M
2022-03-16 8,199.55 8,306.15 8,164.85 8,294.25 0.0M
2022-03-15 8,226.20 8,251.65 7,890.95 7,995.20 0.0M
2022-03-14 7,970.65 8,214.30 7,946.00 8,198.35 0.0M
2022-03-11 7,872.50 8,030.50 7,818.65 7,969.75 0.0M
2022-03-10 8,089.40 8,089.40 7,798.20 7,936.50 0.0M
2022-03-09 7,455.15 7,768.70 7,376.40 7,702.10 0.0M
2022-03-08 7,153.05 7,409.45 7,083.40 7,396.25 0.0M
2022-03-07 7,263.85 7,551.40 7,119.15 7,259.35 0.0M
2022-03-04 7,709.85 7,820.45 7,514.10 7,620.15 0.0M
2022-03-03 8,077.70 8,120.65 7,809.45 7,861.70 0.0M
2022-03-02 7,953.45 8,035.60 7,842.85 7,965.95 0.0M
2022-02-28 7,849.05 8,170.00 7,728.65 8,149.80 0.0M
2022-02-25 7,887.30 8,105.90 7,862.20 8,021.45 0.0M
2022-02-24 7,934.20 8,086.35 7,593.25 7,636.40 0.0M
2022-02-23 8,574.25 8,600.15 8,409.05 8,444.10 0.0M
2022-02-22 8,229.75 8,529.80 8,229.75 8,473.65 0.0M
2022-02-21 8,574.30 8,733.25 8,452.70 8,588.70 0.0M
2022-02-18 8,620.55 8,765.05 8,604.60 8,661.00 0.0M
2022-02-17 8,782.60 8,828.90 8,621.50 8,690.15 0.0M
2022-02-16 8,795.50 8,877.55 8,644.60 8,708.65 0.0M
2022-02-15 8,329.70 8,761.50 8,238.75 8,739.90 0.0M
2022-02-14 8,477.85 8,484.45 8,208.75 8,241.90 0.0M
2022-02-11 8,860.20 8,860.20 8,708.75 8,782.10 0.0M
2022-02-10 8,967.10 9,053.70 8,838.10 9,019.75 0.0M
2022-02-09 8,782.00 8,888.85 8,754.05 8,876.20 0.0M
2022-02-08 8,692.05 8,716.90 8,455.30 8,678.90 0.0M
2022-02-07 8,874.35 8,955.60 8,531.45 8,626.60 0.0M
2022-02-04 9,014.25 9,041.95 8,884.95 8,938.60 0.0M
2022-02-03 9,199.45 9,206.30 8,935.40 8,984.35 0.0M
2022-02-02 9,137.40 9,227.15 9,106.15 9,213.05 0.0M
2022-02-01 8,957.75 9,051.35 8,670.60 9,005.70 0.0M
2022-01-31 8,728.10 8,836.70 8,691.50 8,766.85 0.0M
2022-01-28 8,638.05 8,802.50 8,507.75 8,531.90 0.0M
2022-01-27 8,492.50 8,613.60 8,295.90 8,541.05 0.0M
2022-01-25 8,435.45 8,743.15 8,271.55 8,712.15 0.0M
2022-01-24 9,022.80 9,046.70 8,429.05 8,584.15 0.0M
2022-01-21 9,065.65 9,162.75 8,934.35 9,069.25 0.0M
2022-01-20 9,387.45 9,401.40 9,102.05 9,215.45 0.0M
2022-01-19 9,608.85 9,608.85 9,350.55 9,406.75 0.0M
2022-01-18 9,832.75 9,847.10 9,565.35 9,592.75 0.0M
2022-01-17 9,725.15 9,816.40 9,723.45 9,802.55 0.0M
2022-01-14 9,673.85 9,782.35 9,605.40 9,749.45 0.0M
2022-01-13 9,751.65 9,767.15 9,652.70 9,752.45 0.0M
2022-01-12 9,660.65 9,720.85 9,617.90 9,705.00 0.0M
2022-01-11 9,479.25 9,566.95 9,444.65 9,540.40 0.0M
2022-01-10 9,392.15 9,500.10 9,357.20 9,486.05 0.0M
2022-01-07 9,274.10 9,385.35 9,177.90 9,289.85 0.0M
2022-01-06 9,244.95 9,273.60 9,126.70 9,221.25 0.0M
2022-01-05 9,300.70 9,430.10 9,227.65 9,410.35 0.0M
2022-01-04 9,158.10 9,308.75 9,068.10 9,286.00 0.0M
2022-01-03 8,858.70 9,122.15 8,858.70 9,101.40 0.0M