Nifty Private Bank (NIFPVTBNK)

NIFPVTBNK
🏛️ Indien →
26,488.45
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
2024-12-31 24,612.00 24,828.05 24,599.80 24,780.00 0.0M
2024-12-30 24,897.65 25,279.60 24,647.25 24,761.60 0.0M
2024-12-27 24,847.35 25,059.45 24,843.40 24,919.05 0.0M
2024-12-26 24,936.55 25,086.55 24,712.85 24,798.40 0.0M
2024-12-24 24,812.05 24,877.80 24,749.05 24,838.85 0.0M
2024-12-23 24,738.00 24,907.85 24,723.30 24,833.35 0.0M
2024-12-20 24,957.40 25,047.25 24,535.05 24,617.60 0.0M
2024-12-19 24,999.70 25,140.25 24,927.25 25,056.30 0.0M
2024-12-18 25,560.50 25,619.90 25,243.60 25,326.85 0.0M
2024-12-17 25,878.60 25,931.35 25,559.30 25,611.95 0.0M
2024-12-16 25,922.25 26,029.20 25,833.15 25,971.55 0.0M
2024-12-13 25,673.60 25,990.70 25,297.00 25,952.60 81.7M
2024-12-12 25,770.55 25,937.40 25,727.25 25,745.45 0.0M
2024-12-11 25,864.70 25,977.85 25,806.65 25,856.10 0.0M
2024-12-10 25,860.05 25,977.85 25,792.90 25,919.85 74.0M
2024-12-09 25,904.35 26,098.90 25,861.45 25,884.00 80.8M
2024-12-06 25,965.75 26,091.90 25,757.60 25,956.35 0.0M
2024-12-05 25,838.95 26,110.90 25,597.05 25,958.45 0.0M
2024-12-04 25,580.70 25,812.65 25,548.50 25,779.90 0.0M
2024-12-03 25,464.15 25,606.55 25,386.95 25,559.05 0.0M
2024-12-02 25,317.90 25,378.95 25,156.60 25,339.95 0.0M
2024-11-29 25,254.45 25,368.15 25,191.40 25,327.95 0.0M
2024-11-28 25,541.95 25,689.10 25,189.55 25,234.85 0.0M
2024-11-27 25,444.55 25,595.50 25,396.10 25,517.95 0.0M
2024-11-26 25,639.25 25,639.25 25,364.10 25,461.15 0.0M
2024-11-25 25,496.80 25,547.70 25,308.20 25,487.00 0.0M
2024-11-22 24,855.30 25,159.90 24,844.15 25,083.00 0.0M
2024-11-21 24,802.40 24,928.55 24,545.25 24,824.70 0.0M
2024-11-19 24,744.05 24,950.80 24,669.00 24,804.35 0.0M
2024-11-18 24,625.05 24,682.00 24,524.10 24,644.40 0.0M
2024-11-14 24,519.35 24,752.90 24,477.45 24,610.60 0.0M
2024-11-13 24,965.85 25,126.15 24,439.10 24,530.40 0.0M
2024-11-12 25,381.80 25,491.60 24,949.20 25,036.00 0.0M
2024-11-11 25,163.85 25,473.20 25,005.85 25,318.25 0.0M
2024-11-08 25,238.75 25,341.25 25,125.55 25,186.75 0.0M
2024-11-07 25,482.75 25,528.90 25,207.15 25,274.60 0.0M
2024-11-06 25,592.25 25,607.80 25,457.15 25,506.90 0.0M
2024-11-05 24,929.05 25,540.10 24,829.55 25,498.10 0.0M
2024-11-04 25,385.10 25,385.10 24,966.80 25,012.50 0.0M
2024-11-01 25,273.95 25,411.60 25,237.00 25,347.80 0.0M
2024-10-31 25,314.35 25,515.20 25,162.95 25,220.45 0.0M
2024-10-30 25,411.50 25,570.00 25,348.70 25,393.05 0.0M
2024-10-29 25,285.45 25,672.20 25,200.05 25,622.15 0.0M
2024-10-28 25,271.75 25,442.35 25,185.15 25,235.35 0.0M
2024-10-25 25,395.35 25,497.05 24,969.55 25,166.80 0.0M
2024-10-24 25,408.35 25,569.40 25,306.95 25,476.10 0.0M
2024-10-23 25,385.45 25,633.80 25,355.20 25,383.15 0.0M
2024-10-22 25,786.75 25,858.40 25,415.80 25,453.30 0.0M
2024-10-21 26,024.10 26,060.15 25,629.25 25,703.50 0.0M
2024-10-18 25,572.05 26,043.30 25,447.40 25,984.10 0.0M
2024-10-17 25,794.10 25,811.90 25,403.65 25,500.40 0.0M
2024-10-16 25,792.85 25,928.15 25,761.85 25,789.65 0.0M
2024-10-15 25,985.55 25,990.80 25,822.15 25,900.40 0.0M
2024-10-14 25,677.55 25,960.05 25,651.40 25,916.25 0.0M
2024-10-11 25,756.35 25,818.05 25,556.85 25,642.60 0.0M
2024-10-10 25,468.40 25,829.65 25,416.55 25,765.70 0.0M
2024-10-09 25,410.05 25,705.15 25,270.95 25,363.30 0.0M
2024-10-08 25,256.10 25,457.35 25,095.60 25,367.65 0.0M
2024-10-07 25,632.35 25,744.75 24,924.65 25,119.05 0.0M
2024-10-04 25,685.80 26,033.00 25,530.55 25,583.45 0.0M
2024-10-03 26,159.60 26,291.40 25,730.85 25,779.00 0.0M
2024-10-01 26,439.95 26,631.70 26,411.60 26,470.25 0.0M
2024-09-30 26,813.65 26,951.65 26,473.40 26,501.85 0.0M
2024-09-27 27,234.75 27,253.70 26,926.00 26,960.25 0.0M
2024-09-26 27,105.60 27,280.60 27,074.60 27,241.70 0.0M
2024-09-25 26,961.65 27,151.20 26,961.00 27,129.40 0.0M
2024-09-24 27,140.25 27,174.25 27,012.40 27,046.40 0.0M
2024-09-23 27,124.90 27,168.85 26,996.80 27,122.60 0.0M
2024-09-20 26,751.85 27,211.25 26,643.85 27,062.35 0.0M
2024-09-19 26,599.85 26,810.75 26,537.70 26,650.70 0.0M
2024-09-18 26,240.70 26,622.70 26,224.85 26,502.60 0.0M
2024-09-17 26,267.10 26,292.35 26,178.05 26,250.35 0.0M
2024-09-16 26,138.65 26,236.05 26,068.20 26,207.10 0.0M
2024-09-13 26,033.70 26,107.45 25,904.40 26,075.55 0.0M
2024-09-12 25,705.15 26,000.70 25,585.60 25,949.90 0.0M
2024-09-11 25,705.60 25,775.60 25,561.35 25,591.00 0.0M
2024-09-10 25,710.10 25,759.90 25,562.40 25,720.30 0.0M
2024-09-09 25,300.90 25,661.55 25,216.25 25,613.50 0.0M
2024-09-06 25,611.40 25,719.85 25,257.85 25,328.80 0.0M
2024-09-05 25,772.60 25,823.00 25,689.95 25,725.50 0.0M
2024-09-04 25,666.25 25,752.25 25,647.65 25,702.50 0.0M
2024-09-03 25,780.30 25,903.05 25,674.55 25,871.45 0.0M
2024-09-02 25,816.10 25,816.10 25,678.00 25,752.05 0.0M
2024-08-30 25,748.60 25,760.05 25,649.10 25,687.75 0.0M
2024-08-29 25,619.80 25,733.35 25,521.15 25,608.15 0.0M
2024-08-28 25,659.75 25,697.70 25,586.00 25,646.10 0.0M
2024-08-27 25,629.05 25,740.60 25,496.40 25,681.35 0.0M
2024-08-26 25,588.60 25,677.45 25,559.20 25,603.45 0.0M
2024-08-23 25,565.00 25,604.55 25,453.55 25,502.85 0.0M
2024-08-22 25,491.20 25,583.80 25,444.00 25,534.35 0.0M
2024-08-21 25,327.40 25,431.90 25,192.00 25,389.90 0.0M
2024-08-20 25,167.90 25,500.40 25,156.05 25,390.95 0.0M
2024-08-19 25,340.40 25,350.55 25,092.00 25,134.70 0.0M
2024-08-16 25,076.10 25,294.90 24,883.35 25,256.05 0.0M
2024-08-14 24,962.35 24,996.00 24,822.55 24,844.95 0.0M
2024-08-13 25,189.90 25,265.50 24,908.70 24,944.85 0.0M
2024-08-12 25,116.30 25,368.25 24,993.30 25,256.85 0.0M
2024-08-09 25,254.75 25,313.80 25,127.95 25,146.50 0.0M
2024-08-08 24,956.50 25,136.45 24,861.35 25,022.80 0.0M
2024-08-07 25,148.40 25,148.40 24,866.80 24,999.85 0.0M
2024-08-06 25,180.00 25,304.40 24,830.15 24,880.20 0.0M
2024-08-05 25,226.10 25,354.15 24,857.65 25,031.35 0.0M
2024-08-02 25,501.40 25,732.40 25,460.10 25,612.05 0.0M
2024-08-01 25,742.05 25,864.45 25,651.45 25,712.20 0.0M
2024-07-31 25,714.00 25,758.50 25,598.60 25,712.10 0.0M
2024-07-30 25,564.65 25,900.20 25,501.30 25,672.75 0.0M
2024-07-29 25,643.15 26,036.35 25,445.80 25,588.60 0.0M
2024-07-26 25,107.95 25,583.40 25,095.75 25,518.20 0.0M
2024-07-25 25,298.00 25,411.70 25,181.55 25,369.05 0.0M
2024-07-24 25,738.60 25,878.30 25,302.10 25,604.80 0.0M
2024-07-23 26,151.15 26,170.85 25,587.75 25,800.15 0.0M
2024-07-22 25,964.30 26,060.35 25,802.80 26,015.00 0.0M
2024-07-19 26,166.90 26,193.50 25,964.60 26,008.00 0.0M
2024-07-18 26,033.55 26,315.50 26,022.40 26,229.80 0.0M
2024-07-16 26,147.05 26,229.35 26,104.85 26,125.75 0.0M
2024-07-15 26,171.25 26,265.55 26,032.05 26,148.70 0.0M
2024-07-12 26,147.60 26,419.80 26,101.20 26,146.80 0.0M
2024-07-11 26,145.35 26,195.75 25,853.95 26,129.25 0.0M
2024-07-10 26,215.50 26,223.10 25,997.35 26,086.60 0.0M
2024-07-09 26,177.75 26,285.15 26,129.60 26,232.50 0.0M
2024-07-08 26,215.30 26,309.10 26,103.65 26,200.25 0.0M
2024-07-05 26,235.80 26,367.65 26,105.45 26,266.20 0.0M
2024-07-04 26,653.55 26,653.55 26,360.85 26,524.20 0.0M
2024-07-03 26,312.85 26,566.40 26,131.90 26,504.65 0.0M
2024-07-02 26,318.05 26,333.20 25,888.70 25,979.05 0.0M
2024-07-01 26,094.85 26,251.15 25,992.05 26,210.00 0.0M
2024-06-28 26,415.25 26,441.00 26,031.70 26,075.50 0.0M
2024-06-27 26,440.30 26,542.50 26,264.05 26,401.85 0.0M
2024-06-26 26,260.25 26,428.65 26,120.40 26,368.85 0.0M
2024-06-25 25,794.40 26,297.15 25,784.85 26,218.40 0.0M
2024-06-24 25,615.45 25,821.50 25,535.60 25,781.05 0.0M
2024-06-21 25,936.50 25,942.70 25,595.95 25,811.35 0.0M
2024-06-20 25,742.60 25,870.45 25,548.45 25,849.85 0.0M
2024-06-19 25,147.30 25,846.15 25,071.55 25,553.90 0.0M
2024-06-18 24,890.00 25,111.35 24,714.00 25,049.65 0.0M
2024-06-14 24,771.55 24,831.70 24,623.45 24,777.05 0.0M
2024-06-13 24,883.15 24,893.75 24,675.40 24,692.70 0.0M
2024-06-12 24,715.35 24,891.00 24,631.80 24,740.35 0.0M
2024-06-11 24,662.95 24,780.75 24,548.40 24,644.20 0.0M
2024-06-10 24,699.40 24,902.00 24,598.25 24,684.90 0.0M
2024-06-07 24,457.30 24,806.60 24,357.45 24,706.90 0.0M
2024-06-06 24,630.60 24,632.50 24,276.85 24,456.25 0.0M
2024-06-05 23,511.75 24,619.30 23,095.50 24,462.70 0.0M
2024-06-04 24,914.75 24,914.75 22,919.35 23,269.30 0.0M
2024-06-03 25,150.35 25,187.95 24,710.60 25,032.45 0.0M
2024-05-31 24,211.55 24,310.10 24,069.50 24,224.10 0.0M
2024-05-30 23,943.35 24,262.80 23,943.35 24,102.80 0.0M
2024-05-29 24,181.75 24,308.60 23,984.70 24,026.70 0.0M
2024-05-28 24,490.15 24,541.80 24,305.30 24,359.15 0.0M
2024-05-27 24,367.00 24,638.85 24,330.90 24,435.10 0.0M
2024-05-24 24,166.80 24,347.25 24,126.75 24,303.50 0.0M
2024-05-23 23,769.65 24,229.70 23,757.95 24,203.95 0.0M
2024-05-22 23,875.80 23,879.35 23,551.85 23,730.15 0.0M
2024-05-21 23,839.20 23,944.30 23,782.90 23,828.90 0.0M
2024-05-18 23,961.50 23,983.80 23,921.25 23,969.80 0.0M
2024-05-17 23,810.05 23,970.00 23,750.10 23,931.65 0.0M
2024-05-16 23,843.85 23,911.30 23,555.65 23,875.10 0.0M
2024-05-15 23,822.75 23,842.45 23,619.70 23,716.65 0.0M
2024-05-14 23,748.60 23,827.25 23,677.20 23,796.05 0.0M
2024-05-13 23,526.50 23,807.75 23,348.15 23,753.00 0.0M
2024-05-10 23,522.70 23,737.20 23,444.75 23,550.65 0.0M
2024-05-09 23,803.30 23,942.10 23,484.50 23,508.90 0.0M
2024-05-08 23,960.90 23,983.35 23,795.50 23,849.75 0.0M
2024-05-07 24,421.65 24,456.95 24,006.00 24,044.30 0.0M
2024-05-06 24,435.35 24,576.55 24,350.05 24,398.45 0.0M
2024-05-03 24,541.00 24,666.55 24,167.10 24,293.10 0.0M
2024-05-02 24,494.85 24,624.65 24,415.90 24,472.30 0.0M
2024-04-30 24,587.25 24,830.95 24,476.10 24,535.95 0.0M
2024-04-29 24,080.85 24,578.45 24,057.00 24,551.05 0.0M
2024-04-26 24,220.80 24,242.85 23,975.50 24,031.55 0.0M
2024-04-25 23,894.50 24,209.40 23,867.75 24,140.60 0.0M
2024-04-24 24,058.65 24,145.05 24,020.00 24,109.15 0.0M
2024-04-23 24,148.00 24,149.75 23,952.30 23,999.70 0.0M
2024-04-22 24,077.50 24,077.75 23,856.25 23,974.05 0.0M
2024-04-19 23,379.10 23,851.20 23,287.60 23,796.80 0.0M
2024-04-18 23,820.90 23,934.35 23,493.60 23,534.75 0.0M
2024-04-16 23,738.00 23,827.05 23,682.10 23,759.25 0.0M
2024-04-15 24,071.30 24,181.45 23,882.65 23,916.15 0.0M
2024-04-12 24,364.45 24,468.40 24,276.10 24,319.90 0.0M
2024-04-10 24,478.80 24,542.95 24,352.80 24,512.35 0.0M
2024-04-09 24,412.65 24,506.10 24,313.50 24,395.25 0.0M
2024-04-08 24,263.35 24,350.55 24,188.70 24,287.10 0.0M
2024-04-05 24,048.25 24,264.10 23,943.10 24,228.25 0.0M
2024-04-04 23,978.90 24,050.90 23,816.35 24,012.35 0.0M
2024-04-03 23,678.95 23,838.65 23,653.30 23,746.90 0.0M
2024-04-02 23,761.50 23,887.00 23,718.55 23,782.25 0.0M
2024-04-01 23,684.55 23,833.55 23,669.10 23,797.90 96.5M
2024-03-28 23,476.25 23,701.50 23,468.35 23,555.85 0.0M
2024-03-27 23,353.35 23,551.20 23,353.35 23,473.60 0.0M
2024-03-26 23,303.25 23,435.30 23,299.55 23,334.75 0.0M
2024-03-22 23,334.80 23,515.55 23,317.50 23,452.60 0.0M
2024-03-21 23,335.95 23,491.05 23,283.95 23,355.25 0.0M
2024-03-20 23,233.45 23,340.45 22,932.80 23,152.50 0.0M
2024-03-19 23,212.30 23,299.65 23,137.50 23,220.70 0.0M
2024-03-18 23,287.90 23,372.85 23,035.50 23,292.80 0.0M
2024-03-15 23,226.05 23,400.40 23,147.70 23,323.00 0.0M
2024-03-14 23,314.40 23,576.05 23,205.45 23,332.50 0.0M
2024-03-13 23,641.45 23,701.65 23,368.80 23,441.10 0.0M
2024-03-12 23,622.35 23,834.65 23,390.00 23,605.35 0.0M
2024-03-11 23,827.15 23,857.60 23,559.55 23,595.00 0.0M
2024-03-07 23,967.00 23,982.10 23,807.70 23,848.15 0.0M
2024-03-06 23,667.05 24,066.95 23,667.05 23,938.80 0.0M
2024-03-05 23,684.90 23,840.40 23,621.00 23,731.75 0.0M
2024-03-04 23,693.05 23,816.00 23,638.30 23,779.70 0.0M
2024-03-02 23,728.35 23,730.00 23,648.65 23,685.85 0.0M
2024-03-01 23,155.10 23,720.85 23,155.10 23,688.85 0.0M
2024-02-29 22,974.60 23,204.45 22,849.00 23,104.70 0.0M
2024-02-28 23,402.75 23,443.45 22,958.25 23,019.00 0.0M
2024-02-27 23,277.40 23,420.15 23,186.50 23,372.70 0.0M
2024-02-26 23,347.40 23,456.35 23,280.90 23,317.20 0.0M
2024-02-23 23,538.05 23,624.05 23,385.00 23,430.85 0.0M
2024-02-22 23,413.25 23,479.65 23,189.15 23,430.50 0.0M
2024-02-21 23,691.40 23,691.40 23,380.70 23,445.95 0.0M
2024-02-20 23,207.95 23,562.15 23,167.75 23,534.70 0.0M
2024-02-19 23,322.90 23,397.85 23,224.95 23,296.50 90.3M
2024-02-16 23,185.75 23,354.40 23,102.80 23,240.90 0.0M
2024-02-15 23,029.05 23,103.10 22,777.25 23,054.30 0.0M
2024-02-14 22,628.15 23,121.00 22,544.40 22,983.20 0.0M
2024-02-13 22,631.35 22,994.35 22,507.70 22,866.85 0.0M
2024-02-12 22,938.75 22,981.10 22,390.10 22,532.70 0.0M
2024-02-09 22,671.10 22,970.05 22,613.35 22,913.80 0.0M
2024-02-08 23,353.30 23,420.55 22,622.30 22,684.45 0.0M
2024-02-07 23,421.15 23,464.10 23,199.05 23,288.70 0.0M
2024-02-06 23,454.70 23,472.80 23,272.85 23,305.70 0.0M
2024-02-05 23,455.80 23,504.90 23,276.60 23,419.80 0.0M
2024-02-02 23,799.50 23,956.45 23,422.65 23,453.50 0.0M
2024-02-01 23,672.30 23,675.95 23,402.35 23,623.75 0.0M
2024-01-31 23,284.10 23,751.25 23,171.90 23,594.45 0.0M
2024-01-30 23,426.15 23,532.80 23,232.35 23,324.95 0.0M
2024-01-29 23,228.80 23,510.75 23,212.95 23,403.00 0.0M
2024-01-25 23,106.45 23,204.10 22,837.30 23,051.10 0.0M
2024-01-24 22,901.55 23,361.30 22,876.80 23,111.60 0.0M
2024-01-23 23,955.00 23,989.45 23,111.35 23,167.60 0.0M
2024-01-20 23,678.55 23,777.00 23,499.05 23,717.40 0.0M
2024-01-19 23,805.70 23,841.85 23,468.00 23,537.75 0.0M
2024-01-18 23,508.30 23,877.15 23,487.80 23,603.00 0.0M
2024-01-17 24,101.55 24,375.90 23,758.90 23,798.35 0.0M
2024-01-16 24,860.15 24,969.60 24,784.10 24,850.70 0.0M
2024-01-15 24,746.50 24,927.90 24,684.95 24,884.50 0.0M
2024-01-12 24,642.55 24,757.50 24,554.15 24,653.85 0.0M
2024-01-11 24,554.65 24,646.30 24,464.65 24,577.65 0.0M
2024-01-10 24,307.00 24,506.75 24,266.10 24,476.35 0.0M
2024-01-09 24,608.05 24,744.60 24,346.00 24,394.90 0.0M
2024-01-08 24,822.40 24,846.35 24,450.40 24,484.45 0.0M
2024-01-05 24,898.40 24,950.65 24,662.80 24,841.55 0.0M
2024-01-04 24,629.80 24,902.45 24,618.85 24,863.60 0.0M
2024-01-03 24,592.90 24,617.80 24,428.70 24,576.55 0.0M
2024-01-02 24,834.85 24,846.30 24,532.20 24,565.40 0.0M
2024-01-01 24,826.55 24,956.85 24,760.20 24,855.35 0.0M