Nifty 500 Shariah TRI (NIF500SHTRI)

NIF500SHTRI
🏛️ Indien →
8,808.40
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 9,395.30 9,395.30 9,395.30 9,395.30 0.0M
2024-12-30 9,365.64 9,365.64 9,365.64 9,365.64 0.0M
2024-12-27 9,373.56 9,373.56 9,373.56 9,373.56 0.0M
2024-12-26 9,372.18 9,372.18 9,372.18 9,372.18 0.0M
2024-12-24 9,364.84 9,364.84 9,364.84 9,364.84 0.0M
2024-12-23 9,354.37 9,354.37 9,354.37 9,354.37 0.0M
2024-12-20 9,350.08 9,350.08 9,350.08 9,350.08 0.0M
2024-12-19 9,542.69 9,542.69 9,542.69 9,542.69 0.0M
2024-12-18 9,582.38 9,582.38 9,582.38 9,582.38 0.0M
2024-12-17 9,607.27 9,607.27 9,607.27 9,607.27 0.0M
2024-12-16 9,707.65 9,707.65 9,707.65 9,707.65 0.0M
2024-12-13 9,705.73 9,705.73 9,705.73 9,705.73 0.0M
2024-12-12 9,688.35 9,688.35 9,688.35 9,688.35 0.0M
2024-12-11 9,740.26 9,740.26 9,740.26 9,740.26 0.0M
2024-12-10 9,703.28 9,703.28 9,703.28 9,703.28 0.0M
2024-12-09 9,688.37 9,688.37 9,688.37 9,688.37 0.0M
2024-12-06 9,717.71 9,717.71 9,717.71 9,717.71 0.0M
2024-12-05 9,712.78 9,712.78 9,712.78 9,712.78 0.0M
2024-12-04 9,648.13 9,648.13 9,648.13 9,648.13 0.0M
2024-12-03 9,618.35 9,618.35 9,618.35 9,618.35 0.0M
2024-12-02 9,553.62 9,553.62 9,553.62 9,553.62 0.0M
2024-11-29 9,483.41 9,483.41 9,483.41 9,483.41 0.0M
2024-11-28 9,413.64 9,413.64 9,413.64 9,413.64 0.0M
2024-11-27 9,474.99 9,474.99 9,474.99 9,474.99 0.0M
2024-11-26 9,433.83 9,433.83 9,433.83 9,433.83 0.0M
2024-11-25 9,434.36 9,434.36 9,434.36 9,434.36 0.0M
2024-11-22 9,301.27 9,301.27 9,301.27 9,301.27 0.0M
2024-11-21 9,138.74 9,138.74 9,138.74 9,138.74 0.0M
2024-11-18 9,119.85 9,119.85 9,119.85 9,119.85 0.0M
2024-11-14 9,194.89 9,194.89 9,194.89 9,194.89 0.0M
2024-11-13 9,201.35 9,201.35 9,201.35 9,201.35 0.0M
2024-11-12 9,370.84 9,370.84 9,370.84 9,370.84 0.0M
2024-11-11 9,484.22 9,484.22 9,484.22 9,484.22 0.0M
2024-11-08 9,551.89 9,551.89 9,551.89 9,551.89 0.0M
2024-11-07 9,631.39 9,631.39 9,631.39 9,631.39 0.0M
2024-11-06 9,716.54 9,716.54 9,716.54 9,716.54 0.0M
2024-11-05 9,518.48 9,518.48 9,518.48 9,518.48 0.0M
2024-11-04 9,498.11 9,498.11 9,498.11 9,498.11 0.0M
2024-11-01 9,602.43 9,602.43 9,602.43 9,602.43 0.0M
2024-10-31 9,549.18 9,549.18 9,549.18 9,549.18 0.0M
2024-10-30 9,577.07 9,577.07 9,577.07 9,577.07 0.0M
2024-10-29 9,579.78 9,579.78 9,579.78 9,579.78 0.0M
2024-10-28 9,574.19 9,574.19 9,574.19 9,574.19 0.0M
2024-10-25 9,515.43 9,515.43 9,515.43 9,515.43 0.0M
2024-10-24 9,624.73 9,624.73 9,624.73 9,624.73 0.0M
2024-10-23 9,679.76 9,679.76 9,679.76 9,679.76 0.0M
2024-10-22 9,654.53 9,654.53 9,654.53 9,654.53 0.0M
2024-10-21 9,850.07 9,850.07 9,850.07 9,850.07 0.0M
2024-10-18 9,983.98 9,983.98 9,983.98 9,983.98 0.0M
2024-10-17 9,995.05 9,995.05 9,995.05 9,995.05 0.0M
2024-10-16 10,125.33 10,125.33 10,125.33 10,125.33 0.0M
2024-10-15 10,152.60 10,152.60 10,152.60 10,152.60 0.0M
2024-10-14 10,134.37 10,134.37 10,134.37 10,134.37 0.0M
2024-10-11 10,125.22 10,125.22 10,125.22 10,125.22 0.0M
2024-10-10 10,090.25 10,090.25 10,090.25 10,090.25 0.0M
2024-10-09 10,137.58 10,137.58 10,137.58 10,137.58 0.0M
2024-10-08 10,062.44 10,062.44 10,062.44 10,062.44 0.0M
2024-10-07 9,923.05 9,923.05 9,923.05 9,923.05 0.0M
2024-10-04 10,050.96 10,050.96 10,050.96 10,050.96 0.0M
2024-10-03 10,160.00 10,160.00 10,160.00 10,160.00 0.0M
2024-10-01 10,340.03 10,340.03 10,340.03 10,340.03 0.0M
2024-09-30 10,314.51 10,314.51 10,314.51 10,314.51 0.0M
2024-09-27 10,355.02 10,355.02 10,355.02 10,355.02 0.0M
2024-09-26 10,319.54 10,319.54 10,319.54 10,319.54 0.0M
2024-09-24 10,319.40 10,319.40 10,319.40 10,319.40 0.0M
2024-09-23 10,314.44 10,314.44 10,314.44 10,314.44 0.0M
2024-09-20 10,234.28 10,234.28 10,234.28 10,234.28 0.0M
2024-09-19 10,133.64 10,133.64 10,133.64 10,133.64 0.0M
2024-09-18 10,183.27 10,183.27 10,183.27 10,183.27 0.0M
2024-09-17 10,292.89 10,292.89 10,292.89 10,292.89 0.0M
2024-09-16 10,281.44 10,281.44 10,281.44 10,281.44 0.0M
2024-09-13 10,278.40 10,278.40 10,278.40 10,278.40 0.0M
2024-09-12 10,263.33 10,263.33 10,263.33 10,263.33 0.0M
2024-09-11 10,140.19 10,140.19 10,140.19 10,140.19 0.0M
2024-09-10 10,166.72 10,166.72 10,166.72 10,166.72 0.0M
2024-09-09 10,081.61 10,081.61 10,081.61 10,081.61 0.0M
2024-09-06 10,097.58 10,097.58 10,097.58 10,097.58 0.0M
2024-09-05 10,179.24 10,179.24 10,179.24 10,179.24 0.0M
2024-09-04 10,178.63 10,178.63 10,178.63 10,178.63 0.0M
2024-09-03 10,169.69 10,169.69 10,169.69 10,169.69 0.0M
2024-09-02 10,161.54 10,161.54 10,161.54 10,161.54 0.0M
2024-08-30 10,172.97 10,172.97 10,172.97 10,172.97 0.0M
2024-08-29 10,118.38 10,118.38 10,118.38 10,118.38 0.0M
2024-08-28 10,134.77 10,134.77 10,134.77 10,134.77 0.0M
2024-08-27 10,120.98 10,120.98 10,120.98 10,120.98 0.0M
2024-08-26 10,114.11 10,114.11 10,114.11 10,114.11 0.0M
2024-08-23 10,047.40 10,047.40 10,047.40 10,047.40 0.0M
2024-08-22 10,070.54 10,070.54 10,070.54 10,070.54 0.0M
2024-08-21 10,043.64 10,043.64 10,043.64 10,043.64 0.0M
2024-08-20 9,985.93 9,985.93 9,985.93 9,985.93 0.0M
2024-08-19 9,933.78 9,933.78 9,933.78 9,933.78 0.0M
2024-08-16 9,864.43 9,864.43 9,864.43 9,864.43 0.0M
2024-08-14 9,700.36 9,700.36 9,700.36 9,700.36 0.0M
2024-08-13 9,722.16 9,722.16 9,722.16 9,722.16 0.0M
2024-08-12 9,769.62 9,769.62 9,769.62 9,769.62 0.0M
2024-08-09 9,762.82 9,762.82 9,762.82 9,762.82 0.0M
2024-08-08 9,664.08 9,664.08 9,664.08 9,664.08 0.0M
2024-08-07 9,738.88 9,738.88 9,738.88 9,738.88 0.0M
2024-08-06 9,543.76 9,543.76 9,543.76 9,543.76 0.0M
2024-08-05 9,559.04 9,559.04 9,559.04 9,559.04 0.0M
2024-08-02 9,831.25 9,831.25 9,831.25 9,831.25 0.0M
2024-08-01 9,960.03 9,960.03 9,960.03 9,960.03 0.0M
2024-07-31 9,972.47 9,972.47 9,972.47 9,972.47 0.0M
2024-07-30 9,923.24 9,923.24 9,923.24 9,923.24 0.0M
2024-07-29 9,906.96 9,906.96 9,906.96 9,906.96 0.0M
2024-07-26 9,870.34 9,870.34 9,870.34 9,870.34 0.0M
2024-07-25 9,711.46 9,711.46 9,711.46 9,711.46 0.0M
2024-07-24 9,697.17 9,697.17 9,697.17 9,697.17 0.0M
2024-07-23 9,658.69 9,658.69 9,658.69 9,658.69 0.0M
2024-07-22 9,647.52 9,647.52 9,647.52 9,647.52 0.0M
2024-07-19 9,588.49 9,588.49 9,588.49 9,588.49 0.0M
2024-07-18 9,735.62 9,735.62 9,735.62 9,735.62 0.0M
2024-07-16 9,734.85 9,734.85 9,734.85 9,734.85 0.0M
2024-07-15 9,707.61 9,707.61 9,707.61 9,707.61 0.0M
2024-07-12 9,664.63 9,664.63 9,664.63 9,664.63 0.0M
2024-07-11 9,562.95 9,562.95 9,562.95 9,562.95 0.0M
2024-07-10 9,553.17 9,553.17 9,553.17 9,553.17 0.0M
2024-07-09 9,585.20 9,585.20 9,585.20 9,585.20 0.0M
2024-07-08 9,565.54 9,565.54 9,565.54 9,565.54 0.0M
2024-07-05 9,550.25 9,550.25 9,550.25 9,550.25 0.0M
2024-07-03 9,437.03 9,437.03 9,437.03 9,437.03 0.0M
2024-07-02 9,384.20 9,384.20 9,384.20 9,384.20 0.0M
2024-07-01 9,368.55 9,368.55 9,368.55 9,368.55 0.0M
2024-06-28 9,256.99 9,256.99 9,256.99 9,256.99 0.0M
2024-06-27 9,220.01 9,220.01 9,220.01 9,220.01 0.0M
2024-06-26 9,151.66 9,151.66 9,151.66 9,151.66 0.0M
2024-06-25 9,149.71 9,149.71 9,149.71 9,149.71 0.0M
2024-06-24 9,151.55 9,151.55 9,151.55 9,151.55 0.0M
2024-06-21 9,126.65 9,126.65 9,126.65 9,126.65 0.0M
2024-06-20 9,143.48 9,143.48 9,143.48 9,143.48 0.0M
2024-06-19 9,118.03 9,118.03 9,118.03 9,118.03 0.0M
2024-06-18 9,188.30 9,188.30 9,188.30 9,188.30 0.0M
2024-06-14 9,149.28 9,149.28 9,149.28 9,149.28 0.0M
2024-06-13 9,091.86 9,091.86 9,091.86 9,091.86 0.0M
2024-06-12 9,023.93 9,023.93 9,023.93 9,023.93 0.0M
2024-06-11 8,974.47 8,974.47 8,974.47 8,974.47 0.0M
2024-06-10 8,944.36 8,944.36 8,944.36 8,944.36 0.0M
2024-06-07 8,929.95 8,929.95 8,929.95 8,929.95 0.0M
2024-06-06 8,753.82 8,753.82 8,753.82 8,753.82 0.0M
2024-06-05 8,606.43 8,606.43 8,606.43 8,606.43 0.0M
2024-06-04 8,329.87 8,329.87 8,329.87 8,329.87 0.0M
2024-06-03 8,699.70 8,699.70 8,699.70 8,699.70 0.0M
2024-05-31 8,532.44 8,532.44 8,532.44 8,532.44 0.0M
2024-05-30 8,547.90 8,547.90 8,547.90 8,547.90 0.0M
2024-05-29 8,675.44 8,675.44 8,675.44 8,675.44 0.0M
2024-05-28 8,712.22 8,712.22 8,712.22 8,712.22 0.0M
2024-05-27 8,744.88 8,744.88 8,744.88 8,744.88 0.0M
2024-05-24 8,747.26 8,747.26 8,747.26 8,747.26 0.0M
2024-05-23 7,014.39 7,014.39 7,014.39 8,767.31 0.0M
2024-05-22 8,693.98 8,693.98 8,693.98 8,693.98 0.0M
2024-05-21 8,653.30 8,653.30 8,653.30 8,653.30 0.0M
2024-05-18 8,634.48 8,634.48 8,634.48 8,634.48 0.0M
2024-05-17 8,591.70 8,591.70 8,591.70 8,591.70 0.0M
2024-05-16 8,541.84 8,541.84 8,541.84 8,541.84 0.0M
2024-05-15 8,453.98 8,453.98 8,453.98 8,453.98 0.0M
2024-05-14 8,415.16 8,415.16 8,415.16 8,415.16 0.0M
2024-05-13 8,359.24 8,359.24 8,359.24 8,359.24 0.0M
2024-05-09 8,272.56 8,272.56 8,272.56 8,272.56 0.0M
2024-05-08 8,397.52 8,397.52 8,397.52 8,397.52 0.0M
2024-05-07 8,380.87 8,380.87 8,380.87 8,380.87 0.0M
2024-05-06 8,421.69 8,421.69 8,421.69 8,421.69 0.0M
2024-05-03 8,424.30 8,424.30 8,424.30 8,424.30 0.0M
2024-05-02 8,438.57 8,438.57 8,438.57 8,438.57 0.0M
2024-04-30 8,410.23 8,410.23 8,410.23 8,410.23 0.0M
2024-04-29 8,421.03 8,421.03 8,421.03 8,421.03 0.0M
2024-04-26 6,744.33 6,744.33 6,744.33 6,744.33 0.0M
2024-04-25 8,389.25 8,389.25 8,389.25 8,389.25 0.0M
2024-04-24 8,342.00 8,342.00 8,342.00 8,342.00 0.0M
2024-04-23 8,304.56 8,304.56 8,304.56 8,304.56 0.0M
2024-04-22 8,259.68 8,259.68 8,259.68 8,259.68 0.0M
2024-04-19 8,180.43 8,180.43 8,180.43 8,180.43 0.0M
2024-04-18 8,196.93 8,196.93 8,196.93 8,196.93 0.0M
2024-04-16 8,245.73 8,245.73 8,245.73 8,245.73 0.0M
2024-04-15 8,288.15 8,288.15 8,288.15 8,288.15 0.0M
2024-04-12 8,383.17 8,383.17 8,383.17 8,383.17 0.0M
2024-04-10 8,438.26 8,438.26 8,438.26 8,438.26 0.0M
2024-04-09 8,388.25 8,388.25 8,388.25 8,388.25 0.0M
2024-04-08 8,398.90 8,398.90 8,398.90 8,398.90 0.0M
2024-04-05 8,384.38 8,384.38 8,384.38 8,384.38 0.0M
2024-04-03 8,365.41 8,365.41 8,365.41 8,365.41 0.0M
2024-04-02 8,342.22 8,342.22 8,342.22 8,342.22 0.0M
2024-04-01 8,301.66 8,301.66 8,301.66 8,301.66 0.0M
2024-03-28 8,204.60 8,204.60 8,204.60 8,204.60 0.0M
2024-03-27 8,128.95 8,128.95 8,128.95 8,128.95 0.0M
2024-03-26 8,137.15 8,137.15 8,137.15 8,137.15 0.0M
2024-03-22 8,127.24 8,127.24 8,127.24 8,127.24 0.0M
2024-03-21 8,131.34 8,131.34 8,131.34 8,131.34 0.0M
2024-03-20 8,015.85 8,015.85 8,015.85 8,015.85 0.0M
2024-03-19 8,024.26 8,024.26 8,024.26 8,024.26 0.0M
2024-03-18 8,175.32 8,175.32 8,175.32 8,175.32 0.0M
2024-03-16 8,245.73 8,245.73 8,245.73 8,245.73 0.0M
2024-03-15 8,190.30 8,190.30 8,190.30 8,190.30 0.0M
2024-03-14 8,228.62 8,228.62 8,228.62 8,228.62 0.0M
2024-03-13 8,061.92 8,061.92 8,061.92 8,061.92 0.0M
2024-03-12 8,290.42 8,290.42 8,290.42 8,290.42 0.0M
2024-03-11 8,359.11 8,359.11 8,359.11 8,359.11 0.0M
2024-03-07 8,403.93 8,403.93 8,403.93 8,403.93 0.0M
2024-03-06 8,363.85 8,363.85 8,363.85 8,363.85 0.0M
2024-03-05 8,381.61 8,381.61 8,381.61 8,381.61 0.0M
2024-03-04 8,430.68 8,430.68 8,430.68 8,430.68 0.0M
2024-03-02 8,450.01 8,450.01 8,450.01 8,450.01 0.0M
2024-03-01 8,404.73 8,404.73 8,404.73 8,404.73 0.0M
2024-02-29 8,360.78 8,360.78 8,360.78 8,360.78 0.0M
2024-02-28 8,327.02 8,327.02 8,327.02 8,327.02 0.0M
2024-02-27 8,407.79 8,407.79 8,407.79 8,407.79 0.0M
2024-02-26 8,382.77 8,382.77 8,382.77 8,382.77 0.0M
2024-02-23 8,435.09 8,435.09 8,435.09 8,435.09 0.0M
2024-02-22 8,421.33 8,421.33 8,421.33 8,421.33 0.0M
2024-02-21 8,338.08 8,338.08 8,338.08 8,338.08 0.0M
2024-02-20 8,398.17 8,398.17 8,398.17 8,398.17 0.0M
2024-02-19 8,425.08 8,425.08 8,425.08 8,425.08 0.0M
2024-02-16 8,404.95 8,404.95 8,404.95 8,404.95 0.0M
2024-02-15 8,322.32 8,322.32 8,322.32 8,322.32 0.0M
2024-02-14 8,275.12 8,275.12 8,275.12 8,275.12 0.0M
2024-02-13 8,244.49 8,244.49 8,244.49 8,244.49 0.0M
2024-02-12 8,214.64 8,214.64 8,214.64 8,214.64 0.0M
2024-02-09 8,296.73 8,296.73 8,296.73 8,296.73 0.0M
2024-02-08 8,328.04 8,328.04 8,328.04 8,328.04 0.0M
2024-02-07 8,359.48 8,359.48 8,359.48 8,359.48 0.0M
2024-02-06 8,377.26 8,377.26 8,377.26 8,377.26 0.0M
2024-02-05 8,240.82 8,240.82 8,240.82 8,240.82 0.0M
2024-02-02 8,264.41 8,264.41 8,264.41 8,264.41 0.0M
2024-02-01 8,175.78 8,175.78 8,175.78 8,175.78 0.0M
2024-01-31 8,200.65 8,200.65 8,200.65 8,200.65 0.0M
2024-01-30 8,098.33 8,098.33 8,098.33 8,098.33 0.0M
2024-01-29 8,135.24 8,135.24 8,135.24 8,135.24 0.0M
2024-01-25 8,051.01 8,051.01 8,051.01 8,051.01 0.0M
2024-01-24 8,096.24 8,096.24 8,096.24 8,096.24 0.0M
2024-01-23 7,970.26 7,970.26 7,970.26 7,970.26 0.0M
2024-01-20 8,110.21 8,110.21 8,110.21 8,110.21 0.0M
2024-01-19 8,145.71 8,145.71 8,145.71 8,145.71 0.0M
2024-01-18 8,051.98 8,051.98 8,051.98 8,051.98 0.0M
2024-01-17 8,072.03 8,072.03 8,072.03 8,072.03 0.0M
2024-01-16 8,126.90 8,126.90 8,126.90 8,126.90 0.0M
2024-01-15 8,165.33 8,165.33 8,165.33 8,165.33 0.0M
2024-01-12 8,097.82 8,097.82 8,097.82 8,097.82 0.0M
2024-01-11 7,970.68 7,970.68 7,970.68 7,970.68 0.0M
2024-01-10 7,968.14 7,968.14 7,968.14 7,968.14 0.0M
2024-01-09 7,953.62 7,953.62 7,953.62 7,953.62 0.0M
2024-01-08 7,926.64 7,926.64 7,926.64 7,926.64 0.0M
2024-01-05 8,004.34 8,004.34 8,004.34 8,004.34 0.0M
2024-01-04 7,967.64 7,967.64 7,967.64 7,967.64 0.0M
2024-01-03 7,930.36 7,930.36 7,930.36 7,930.36 0.0M
2024-01-02 8,002.78 8,002.78 8,002.78 8,002.78 0.0M